Stock listing
NYSE Arca:LSAT Leadershares Alphafactor Tactical Focused ETF Stock
Follow Leadershares Alphafactor Tactical Focused ETF into a list and get an email when it puts out news.
Share price · AMEX:LSAT
$48.99 USD -0.54 (-1.1%)
Close on Nov 3, 2026
- Day range
- $48.99 – $49.62 USDNov 3, 2026
- Volume
- 1,916 sharesNov 3, 2026
- 52-week range
- $38.49 – $49.62 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $216,793 USDMedian day 2,200 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:LSAT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $48.99 | -0.544 | -1.1% | $49.62 | $49.62 | $48.99 | 1,916 | |
| $49.53 | +0.83 | +1.7% | $49.31 | $49.59 | $49.31 | 3,431 | |
| $48.70 | +0.35 | +0.7% | $48.24 | $48.70 | $48.23 | 6,200 | |
| $48.35 | +1.03 | +2.2% | $47.18 | $48.35 | $47.18 | 4,800 | |
| $47.32 | -0.151 | -0.3% | $47.40 | $47.40 | $47.15 | 4,700 | |
| $47.47 | -0.297 | -0.6% | $48.02 | $48.02 | $47.39 | 3,000 | |
| $47.77 | +0.228 | +0.5% | $47.51 | $47.81 | $47.51 | 2,200 | |
| $47.54 | -0.14 | -0.3% | $47.54 | $47.60 | $47.45 | 5,600 | |
| $47.68 | +1.062 | +2.3% | $46.97 | $47.68 | $46.97 | 3,400 | |
| $46.62 | -0.032 | -0.1% | $46.56 | $46.62 | $46.54 | 3,200 | |
| $46.65 | +0.427 | +0.9% | $46.68 | $46.68 | $46.59 | 1,061 | |
| $46.22 | -0.107 | -0.2% | $46.22 | $46.30 | $46.22 | 1,291 | |
| $46.33 | -0.13 | -0.3% | $46.62 | $46.65 | $46.16 | 1,500 | |
| $46.46 | +0.872 | +1.9% | $46.23 | $46.46 | $46.23 | 6,900 | |
| $45.59 | -0.165 | -0.4% | $45.42 | $45.89 | $45.41 | 3,400 | |
| $45.75 | +0.205 | +0.5% | $45.75 | $45.75 | $45.75 | 200 | |
| $45.55 | +0.132 | +0.3% | $45.69 | $45.73 | $45.55 | 1,200 | |
| $45.42 | +0.139 | +0.3% | $45.48 | $45.48 | $45.42 | 900 | |
| $45.28 | +0.614 | +1.4% | $44.82 | $45.32 | $44.82 | 6,800 | |
| $44.66 | -0.567 | -1.3% | $44.95 | $44.95 | $44.55 | 1,700 | |
| $45.23 | +0.425 | +0.9% | $45.27 | $45.27 | $45.06 | 3,800 | |
| $44.81 | +0.312 | +0.7% | $44.72 | $45.11 | $44.46 | 5,000 | |
| $44.49 | +0.214 | +0.5% | $44.58 | $44.58 | $44.49 | 1,300 | |
| $44.28 | +0.329 | +0.7% | $43.92 | $44.28 | $43.92 | 900 | |
| $43.95 | -0.26 | -0.6% | $44.39 | $44.39 | $43.95 | 3,500 | |
| $44.21 | -0.18 | -0.4% | $44.26 | $44.26 | $43.99 | 6,900 | |
| $44.39 | -0.55 | -1.2% | $44.65 | $44.65 | $44.39 | 1,900 | |
| $44.94 | +0.018 | 0.0% | $44.76 | $44.98 | $44.76 | 4,200 | |
| $44.92 | -0.122 | -0.3% | $45.15 | $45.15 | $44.92 | 18,300 | |
| $45.04 | -0.234 | -0.5% | $45.17 | $45.28 | $45.04 | 4,800 | |
| $45.28 | -0.304 | -0.7% | $45.67 | $45.89 | $45.28 | 8,207 | |
| $45.58 | +0.038 | +0.1% | $45.69 | $45.69 | $45.58 | 585 | |
| $45.54 | -0.50 | -1.1% | $45.82 | $45.82 | $45.54 | 17,315 | |
| $46.04 | +0.005 | 0.0% | $46.78 | $46.78 | $45.98 | 70,400 | |
| $46.04 | -0.381 | -0.8% | $46.43 | $46.46 | $45.84 | 9,100 | |
| $46.42 | -0.05 | -0.1% | $46.33 | $46.67 | $46.17 | 18,900 | |
| $46.47 | +0.515 | +1.1% | $46.44 | $46.47 | $46.44 | 600 | |
| $45.96 | +0.256 | +0.6% | $46.11 | $46.11 | $45.86 | 2,800 | |
| $45.70 | -0.236 | -0.5% | $45.71 | $45.77 | $45.70 | 800 | |
| $45.94 | -0.315 | -0.7% | $46.27 | $46.27 | $45.88 | 1,800 | |
| $46.25 | -0.847 | -1.8% | $47.25 | $47.25 | $46.25 | 5,000 | |
| $47.10 | -0.311 | -0.7% | $47.10 | $47.10 | $47.10 | 200 | |
| $47.41 | +0.358 | +0.8% | $47.11 | $47.41 | $47.11 | 1,800 | |
| $47.05 | +0.582 | +1.3% | $46.59 | $47.05 | $46.59 | 763 | |
| $46.47 | -0.423 | -0.9% | $46.30 | $46.90 | $46.30 | 2,978 | |
| $46.89 | -0.29 | -0.6% | $47.07 | $47.08 | $46.89 | 1,364 | |
| $47.18 | +0.016 | 0.0% | $47.28 | $47.30 | $47.13 | 18,300 | |
| $47.17 | -0.115 | -0.2% | $47.17 | $47.17 | $47.16 | 4,100 | |
| $47.28 | -0.089 | -0.2% | $47.38 | $47.38 | $47.28 | 1,820 | |
| $47.37 | -0.159 | -0.3% | $47.20 | $47.40 | $47.20 | 2,200 | |
| $47.53 | +0.042 | +0.1% | $47.69 | $47.69 | $47.45 | 1,100 | |
| $47.49 | +0.46 | +1.0% | $47.11 | $47.49 | $47.11 | 1,500 | |
| $47.03 | -0.018 | 0.0% | $46.78 | $47.08 | $46.78 | 1,000 | |
| $47.04 | +0.301 | +0.6% | $46.77 | $47.40 | $46.77 | 2,700 | |
| $46.74 | +0.07 | +0.1% | $46.93 | $47.03 | $46.74 | 1,600 | |
| $46.67 | -0.561 | -1.2% | $47.12 | $47.12 | $46.67 | 1,300 | |
| $47.23 | +0.309 | +0.7% | $47.08 | $47.34 | $47.08 | 4,700 | |
| $46.93 | +0.303 | +0.6% | $46.56 | $46.93 | $46.56 | 2,200 | |
| $46.62 | +0.255 | +0.6% | $46.49 | $46.62 | $46.43 | 1,200 | |
| $46.37 | +0.087 | +0.2% | $46.43 | $46.50 | $46.37 | 1,184 | |
| $46.28 | -0.085 | -0.2% | $46.27 | $46.30 | $46.21 | 1,328 | |
| $46.37 | +0.386 | +0.8% | $46.40 | $46.40 | $46.31 | 1,700 | |
| $45.98 | -0.313 | -0.7% | $46.07 | $46.07 | $45.85 | 900 | |
| $46.29 | -0.577 | -1.2% | $46.80 | $46.80 | $46.29 | 600 | |
| $46.87 | +0.869 | +1.9% | $46.81 | $46.90 | $46.81 | 800 | |
| $46.00 | +0.583 | +1.3% | $45.82 | $46.00 | $45.75 | 2,800 |
- Ticker
- NYSE Arca:LSAT
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Leadershares Alphafactor Tactical Focused ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Leadershares Alphafactor Tactical Focused ETF.