LeaderSharesTM AlphaFactor US Core Equity ETF (LSAF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:43PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 37.78 | 37.86 | 37.67 | 37.70 | 37.70 | 13,677 |
| May 06, 2024 | 37.46 | 37.65 | 37.46 | 37.64 | 37.64 | 6,000 |
| May 03, 2024 | 37.43 | 37.43 | 37.23 | 37.27 | 37.27 | 12,800 |
| May 02, 2024 | 36.78 | 37.10 | 36.76 | 37.00 | 37.00 | 4,100 |
| May 01, 2024 | 36.65 | 36.95 | 36.54 | 36.66 | 36.66 | 5,600 |
| Apr 30, 2024 | 37.11 | 37.11 | 36.72 | 36.72 | 36.72 | 5,000 |
| Apr 29, 2024 | 37.29 | 37.39 | 37.29 | 37.37 | 37.37 | 5,500 |
| Apr 26, 2024 | 37.22 | 37.23 | 37.12 | 37.15 | 37.15 | 1,800 |
| Apr 25, 2024 | 36.66 | 37.02 | 36.66 | 37.00 | 37.00 | 9,200 |
| Apr 24, 2024 | 37.24 | 37.32 | 37.12 | 37.32 | 37.32 | 6,400 |
| Apr 23, 2024 | 37.02 | 37.35 | 37.02 | 37.29 | 37.29 | 12,100 |
| Apr 22, 2024 | 36.56 | 36.98 | 36.53 | 36.74 | 36.74 | 4,300 |
| Apr 19, 2024 | 36.35 | 36.68 | 36.32 | 36.44 | 36.44 | 3,800 |
| Apr 18, 2024 | 36.66 | 36.83 | 36.42 | 36.43 | 36.43 | 18,300 |
| Apr 17, 2024 | 37.06 | 37.06 | 36.61 | 36.63 | 36.63 | 19,700 |
| Apr 16, 2024 | 36.94 | 37.03 | 36.70 | 36.91 | 36.91 | 7,900 |
| Apr 15, 2024 | 37.66 | 37.66 | 36.94 | 37.01 | 37.01 | 15,200 |
| Apr 12, 2024 | 37.72 | 37.72 | 37.32 | 37.39 | 37.39 | 46,300 |
| Apr 11, 2024 | 37.89 | 37.95 | 37.65 | 37.91 | 37.91 | 19,400 |
| Apr 10, 2024 | 37.84 | 38.00 | 37.78 | 37.88 | 37.88 | 12,900 |
| Apr 09, 2024 | 38.74 | 38.74 | 38.08 | 38.33 | 38.33 | 10,600 |
| Apr 08, 2024 | 38.64 | 38.68 | 38.55 | 38.60 | 38.60 | 11,700 |
| Apr 05, 2024 | 38.18 | 38.67 | 38.18 | 38.56 | 38.56 | 13,400 |
| Apr 04, 2024 | 38.94 | 38.94 | 38.15 | 38.15 | 38.15 | 9,600 |
| Apr 03, 2024 | 38.51 | 38.83 | 38.51 | 38.72 | 38.72 | 15,800 |
| Apr 02, 2024 | 38.60 | 38.60 | 38.38 | 38.53 | 38.53 | 12,800 |
| Apr 01, 2024 | 39.08 | 39.08 | 38.92 | 38.95 | 38.95 | 18,100 |
| Mar 28, 2024 | 39.15 | 39.18 | 39.12 | 39.17 | 39.17 | 9,000 |
| Mar 27, 2024 | 38.90 | 39.04 | 38.82 | 39.04 | 39.04 | 10,200 |
| Mar 26, 2024 | 38.85 | 38.87 | 38.68 | 38.68 | 38.68 | 9,600 |
| Mar 25, 2024 | 38.72 | 38.83 | 38.68 | 38.68 | 38.68 | 6,800 |
| Mar 22, 2024 | 38.78 | 38.78 | 38.64 | 38.71 | 38.71 | 10,700 |
| Mar 21, 2024 | 38.68 | 38.89 | 38.68 | 38.84 | 38.84 | 15,400 |
| Mar 20, 2024 | 38.05 | 38.50 | 38.05 | 38.50 | 38.50 | 4,000 |
| Mar 19, 2024 | 37.66 | 38.10 | 37.66 | 38.10 | 38.10 | 12,600 |
| Mar 18, 2024 | 37.82 | 37.88 | 37.70 | 37.72 | 37.72 | 9,100 |
| Mar 15, 2024 | 37.72 | 37.72 | 37.58 | 37.65 | 37.65 | 10,500 |
| Mar 14, 2024 | 37.79 | 37.79 | 37.47 | 37.63 | 37.63 | 4,600 |
| Mar 13, 2024 | 37.61 | 37.86 | 37.61 | 37.74 | 37.74 | 9,500 |
| Mar 12, 2024 | 37.39 | 37.60 | 37.39 | 37.60 | 37.60 | 5,400 |
| Mar 11, 2024 | 37.36 | 37.36 | 37.11 | 37.30 | 37.30 | 6,400 |
| Mar 08, 2024 | 37.61 | 37.77 | 37.41 | 37.41 | 37.41 | 7,900 |
| Mar 07, 2024 | 37.42 | 37.61 | 37.42 | 37.55 | 37.55 | 15,900 |
| Mar 06, 2024 | 37.29 | 37.44 | 37.24 | 37.32 | 37.32 | 17,400 |
| Mar 05, 2024 | 37.18 | 37.34 | 37.03 | 37.12 | 37.12 | 7,500 |
| Mar 04, 2024 | 37.32 | 37.46 | 37.29 | 37.31 | 37.31 | 4,300 |
| Mar 01, 2024 | 37.00 | 37.27 | 37.00 | 37.27 | 37.27 | 6,500 |
| Feb 29, 2024 | 36.86 | 37.04 | 36.85 | 37.04 | 37.04 | 11,100 |
| Feb 28, 2024 | 36.80 | 36.89 | 36.65 | 36.65 | 36.65 | 20,600 |
| Feb 27, 2024 | 36.77 | 36.77 | 36.66 | 36.76 | 36.76 | 4,200 |
| Feb 26, 2024 | 36.60 | 36.72 | 36.60 | 36.66 | 36.66 | 12,800 |
| Feb 23, 2024 | 36.52 | 36.66 | 36.52 | 36.63 | 36.63 | 6,700 |
| Feb 22, 2024 | 36.16 | 36.50 | 36.15 | 36.44 | 36.44 | 15,700 |
| Feb 21, 2024 | 35.72 | 35.94 | 35.72 | 35.90 | 35.90 | 11,400 |
| Feb 20, 2024 | 35.85 | 35.85 | 35.67 | 35.74 | 35.74 | 29,500 |
| Feb 16, 2024 | 36.16 | 36.25 | 36.00 | 36.00 | 36.00 | 12,100 |
| Feb 15, 2024 | 36.03 | 36.29 | 35.99 | 36.25 | 36.25 | 12,200 |
| Feb 14, 2024 | 35.66 | 35.70 | 35.49 | 35.70 | 35.70 | 9,900 |
| Feb 13, 2024 | 35.30 | 35.55 | 35.30 | 35.42 | 35.42 | 10,900 |
| Feb 12, 2024 | 35.88 | 36.11 | 35.88 | 35.99 | 35.99 | 4,600 |
| Feb 09, 2024 | 35.76 | 35.86 | 35.69 | 35.85 | 35.85 | 8,700 |
| Feb 08, 2024 | 35.64 | 35.76 | 35.57 | 35.76 | 35.76 | 6,200 |
| Feb 07, 2024 | 35.35 | 35.64 | 35.35 | 35.57 | 35.57 | 6,000 |
| Feb 06, 2024 | 35.19 | 35.33 | 35.12 | 35.20 | 35.20 | 29,100 |
| Feb 05, 2024 | 34.93 | 35.24 | 34.93 | 35.23 | 35.23 | 2,000 |
| Feb 02, 2024 | 35.16 | 35.53 | 35.16 | 35.39 | 35.39 | 14,000 |
| Feb 01, 2024 | 34.94 | 35.26 | 34.91 | 35.26 | 35.26 | 11,900 |
| Jan 31, 2024 | 35.30 | 35.40 | 34.94 | 34.94 | 34.94 | 9,200 |
| Jan 30, 2024 | 35.16 | 35.44 | 35.16 | 35.41 | 35.41 | 10,300 |
| Jan 29, 2024 | 34.98 | 35.20 | 34.92 | 35.16 | 35.16 | 8,600 |
| Jan 26, 2024 | 34.84 | 35.01 | 34.84 | 34.97 | 34.97 | 7,400 |
| Jan 25, 2024 | 34.74 | 34.85 | 34.67 | 34.85 | 34.85 | 5,900 |
| Jan 24, 2024 | 34.88 | 34.88 | 34.54 | 34.57 | 34.57 | 6,300 |
| Jan 23, 2024 | 34.93 | 34.93 | 34.60 | 34.65 | 34.65 | 9,400 |
| Jan 22, 2024 | 34.76 | 34.89 | 34.76 | 34.89 | 34.89 | 9,100 |
| Jan 19, 2024 | 34.42 | 34.63 | 34.28 | 34.58 | 34.58 | 9,800 |
| Jan 18, 2024 | 34.14 | 34.33 | 34.06 | 34.33 | 34.33 | 7,000 |
| Jan 17, 2024 | 34.10 | 34.24 | 34.01 | 34.12 | 34.12 | 7,900 |
| Jan 16, 2024 | 34.18 | 34.30 | 34.15 | 34.24 | 34.24 | 13,000 |
| Jan 12, 2024 | 34.47 | 34.50 | 34.31 | 34.38 | 34.38 | 14,300 |
| Jan 11, 2024 | 34.20 | 34.36 | 34.09 | 34.36 | 34.36 | 12,400 |
| Jan 10, 2024 | 34.21 | 34.25 | 34.12 | 34.22 | 34.22 | 6,100 |
| Jan 09, 2024 | 34.16 | 34.16 | 33.99 | 34.13 | 34.13 | 5,900 |
| Jan 08, 2024 | 33.94 | 34.31 | 33.86 | 34.31 | 34.31 | 16,000 |
| Jan 05, 2024 | 33.98 | 34.15 | 33.90 | 33.98 | 33.98 | 6,100 |
| Jan 04, 2024 | 34.06 | 34.18 | 33.90 | 33.90 | 33.90 | 11,400 |
| Jan 03, 2024 | 34.16 | 34.23 | 33.99 | 33.99 | 33.99 | 9,700 |
| Jan 02, 2024 | 34.32 | 34.46 | 34.23 | 34.35 | 34.35 | 8,100 |
| Dec 29, 2023 | 34.58 | 34.58 | 34.44 | 34.46 | 34.46 | 7,500 |
| Dec 28, 2023 | 34.67 | 34.68 | 34.57 | 34.63 | 34.63 | 25,700 |
| Dec 27, 2023 | 34.75 | 34.75 | 34.63 | 34.67 | 34.67 | 8,600 |
| Dec 26, 2023 | 34.68 | 34.78 | 34.63 | 34.71 | 34.71 | 5,300 |
| Dec 22, 2023 | 34.60 | 34.69 | 34.48 | 34.56 | 34.56 | 20,500 |
| Dec 21, 2023 | 34.32 | 34.45 | 34.16 | 34.45 | 34.45 | 41,400 |
| Dec 20, 2023 | 34.59 | 34.71 | 34.09 | 34.09 | 34.09 | 115,300 |
| Dec 20, 2023 | 0.291 Dividend | |||||
| Dec 19, 2023 | 34.68 | 34.89 | 34.68 | 34.87 | 34.58 | 7,800 |
| Dec 18, 2023 | 34.57 | 34.61 | 34.51 | 34.57 | 34.28 | 6,800 |
| Dec 15, 2023 | 34.53 | 34.53 | 34.32 | 34.43 | 34.14 | 9,200 |
| Dec 14, 2023 | 34.45 | 34.60 | 34.44 | 34.54 | 34.25 | 6,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.