MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LSAT — LeaderShares AlphaFactor Tactical Focused ETF
NYSE ArcaLeaderShares AlphaFactor Tactical Focused ETF
$44.88
+0.39(+0.87%)
- O
- 44.72
- H
- 45.11
- L
- 44.46
- V
- 4.99K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$44.88
Period Return+18.01%
Period High$47.69
Period Low$37.57
Avg Daily Volume8.2K
Total Trading Days365
LSAT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $44.72 | $45.11 | $44.46 | $44.88 | +$0.39 | +0.87% | 4,989 | $44.87 | $44.46 $45.11 |
| Oct 2, 2026 | $44.58 | $44.58 | $44.49 | $44.49 | +$0.21 | +0.48% | 1,316 | $44.58 | $44.49 $44.58 |
| Oct 1, 2026 | $43.92 | $44.28 | $43.92 | $44.28 | +$0.33 | +0.75% | 934 | $44.11 | $43.92 $44.28 |
| Sep 30, 2026 | $44.39 | $44.39 | $43.95 | $43.95 | $-0.26 | -0.59% | 3,526 | $44.11 | $43.95 $44.39 |
| Sep 29, 2026 | $44.26 | $44.26 | $43.99 | $44.21 | $-0.18 | -0.41% | 6,867 | $44.10 | $43.99 $44.26 |
| Sep 28, 2026 | $44.65 | $44.65 | $44.39 | $44.39 | $-0.55 | -1.22% | 1,915 | $44.46 | $44.39 $44.65 |
| Sep 25, 2026 | $44.76 | $44.98 | $44.76 | $44.94 | +$0.02 | +0.04% | 4,163 | $44.85 | $44.76 $44.98 |
| Sep 24, 2026 | $45.15 | $45.15 | $44.92 | $44.92 | $-0.12 | -0.27% | 18,345 | $45.02 | $44.92 $45.15 |
| Sep 23, 2026 | $45.17 | $45.28 | $45.04 | $45.04 | $-0.23 | -0.52% | 4,811 | $45.19 | $45.04 $45.28 |
| Sep 22, 2026 | $45.67 | $45.89 | $45.28 | $45.28 | $-0.30 | -0.67% | 8,207 | $45.45 | $45.28 $45.89 |
| Sep 21, 2026 | $45.69 | $45.69 | $45.58 | $45.58 | +$0.04 | +0.08% | 585 | $45.67 | $45.58 $45.69 |
| Sep 18, 2026 | $45.82 | $45.82 | $45.54 | $45.54 | $-0.50 | -1.09% | 17,315 | $45.70 | $45.54 $45.82 |
| Sep 17, 2026 | $46.78 | $46.78 | $45.98 | $46.04 | +$0.00 | +0.01% | 70,367 | $46.11 | $45.98 $46.78 |
| Sep 16, 2026 | $46.43 | $46.46 | $45.84 | $46.04 | $-0.38 | -0.82% | 9,090 | $46.38 | $45.84 $46.46 |
| Sep 15, 2026 | $46.33 | $46.67 | $46.17 | $46.42 | $-0.05 | -0.11% | 18,895 | $46.51 | $46.17 $46.67 |
| Sep 14, 2026 | $46.44 | $46.47 | $46.44 | $46.47 | +$0.52 | +1.12% | 613 | $46.41 | $46.44 $46.47 |
| Sep 11, 2026 | $46.11 | $46.11 | $45.86 | $45.95 | +$0.26 | +0.56% | 2,804 | $45.94 | $45.86 $46.11 |
| Sep 10, 2026 | $45.71 | $45.77 | $45.70 | $45.70 | $-0.24 | -0.51% | 836 | $45.72 | $45.70 $45.77 |
| Sep 9, 2026 | $46.27 | $46.27 | $45.88 | $45.93 | $-0.32 | -0.68% | 1,750 | $46.01 | $45.88 $46.27 |
| Sep 8, 2026 | $47.25 | $47.25 | $46.25 | $46.25 | $-0.85 | -1.80% | 5,046 | $46.67 | $46.25 $47.25 |
| Sep 4, 2026 | $47.10 | $47.10 | $47.10 | $47.10 | $-0.31 | -0.65% | 183 | $47.15 | $47.10 $47.10 |
| Sep 3, 2026 | $47.11 | $47.41 | $47.11 | $47.41 | +$0.36 | +0.76% | 1,844 | $47.24 | $47.11 $47.41 |
| Sep 2, 2026 | $46.59 | $47.05 | $46.59 | $47.05 | +$0.58 | +1.25% | 763 | $46.96 | $46.59 $47.05 |
| Sep 1, 2026 | $46.30 | $46.90 | $46.30 | $46.47 | $-0.42 | -0.90% | 2,978 | $46.54 | $46.30 $46.90 |
| Aug 31, 2026 | $47.07 | $47.08 | $46.89 | $46.89 | $-0.29 | -0.61% | 1,365 | $47.03 | $46.89 $47.08 |
| Aug 28, 2026 | $47.28 | $47.30 | $47.13 | $47.18 | +$0.02 | +0.03% | 18,254 | $47.27 | $47.13 $47.30 |
| Aug 27, 2026 | $47.17 | $47.17 | $47.16 | $47.17 | $-0.12 | -0.24% | 4,137 | $47.16 | $47.16 $47.17 |
| Aug 26, 2026 | $47.38 | $47.38 | $47.28 | $47.28 | $-0.09 | -0.19% | 1,821 | $47.37 | $47.28 $47.38 |
| Aug 25, 2026 | $47.20 | $47.40 | $47.20 | $47.37 | $-0.16 | -0.34% | 2,203 | $47.35 | $47.20 $47.40 |
| Aug 24, 2026 | $47.69 | $47.69 | $47.45 | $47.53 | +$0.04 | +0.09% | 1,096 | $47.53 | $47.45 $47.69 |