NYSE Arca · LSAT · ETF
LeaderShares AlphaFactor Tactical Focused ETF (LSAT) ETF price history
Every NYSE Arca trading session of LeaderShares AlphaFactor Tactical Focused ETF from Oct 27, 2020 to Nov 12, 2026: 1,519 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LSAT adjusted close, 2020 to 2026
- $49.96
- All time high, 2026
- $49.96
- 52 week high, $38.03 low
- 1,519
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
LSAT key facts
- LeaderShares AlphaFactor Tactical Focused ETF (LSAT) closed at $48.78 on Nov 12, 2026 on NYSE Arca.
- LSAT's all time high close is $49.96, set on Nov 4, 2026; its all time low close is $21.92 on Oct 30, 2020.
- LSAT's 52 week range is $38.03 to $49.96.
- LSAT returned +24.2% over the year to Nov 12, 2026 and +45.9% over five years.
- Since Oct 27, 2020 LSAT returned +118%, +13.7% a year compounded.
- LSAT's deepest drawdown was -20.5% from Jan 11, 2022 to Jul 14, 2022.
- DataCedar holds 1,519 daily sessions of LSAT history from Oct 27, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
LSAT price chart, 2020 to 2026
LSAT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.1% |
| 3 months | +4.6% |
| 6 months | +14.5% |
| Year to date | +24.7% |
| 1 year | +24.2% |
| 3 years | +58.5% |
| 5 years | +45.9% |
| 10 years | n/a |
| Since Oct 27, 2020 | +117.7% |
| Compound annual growth, 6.0 years | +13.7% |
LSAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $49.96 on Nov 4, 2026
- All time low close
- $21.92 on Oct 30, 2020
- 52 week high
- $49.96 on Nov 4, 2026
- 52 week low
- $38.03 on Nov 20, 2025
- Deepest drawdown
- -20.5% from Jan 11, 2022 to Jul 14, 2022, recovered Feb 27, 2024
- Best single session
- +7.7% on Apr 9, 2025
- Worst single session
- -5.4% on Apr 3, 2025
- Volatility, 1 year annualised
- 13.9%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2020
- 2.2×
- Best calendar year
- 2021, +25%
- Worst calendar year
- 2022, -13%
LSAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 27, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $38.78 | $49.96 | $38.49 | $48.78 | +25.5% | 1.3M | 218 |
| 2025 | $39.76 | $41.76 | $34.17 | $38.86 | -1.5% | 2.6M | 250 |
| 2024 | $33.35 | $42.51 | $32.83 | $39.47 | +18.2% | 3.4M | 252 |
| 2023 | $29.33 | $33.95 | $28.35 | $33.40 | +13.6% | 7.3M | 250 |
| 2022 | $33.94 | $36.82 | $27.02 | $29.39 | -13.0% | 5.4M | 251 |
| 2021 | $26.74 | $35.52 | $26.39 | $33.78 | +25.1% | 3.4M | 252 |
| 2020 | $22.74 | $28.44 | $21.43 | $27.00 | n/a | 3.5M | 46 |
LSAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $48.78 | +0.2% |
| October 2026 | $48.70 | +10.8% |
| September 2026 | $43.95 | -6.3% |
| August 2026 | $46.89 | +3.2% |
| July 2026 | $45.42 | +1.6% |
| June 2026 | $44.70 | +4.7% |
| May 2026 | $42.69 | +0.7% |
| April 2026 | $42.40 | +7.6% |
| March 2026 | $39.41 | -1.8% |
| February 2026 | $40.12 | +2.6% |
| January 2026 | $39.09 | +0.6% |
| December 2025 | $38.86 | -2.0% |
About the LSAT data
Daily bars. 1,519 sessions from Oct 27, 2020 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 27, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ALSAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- LRGC AB US Large Cap Strategic Equities ETF
- LRGF iShares U.S. Equity Factor ETF
- LRGG Nomura Focused Large Growth ETF
- LSAF LeaderShares AlphaFactor US Core Equity ETF
- LSCP Natixis Loomis Sayles Dynamic Core Plus ETF
- LSEQ Harbor Long-Short Equity ETF
- LSGR Natixis Loomis Sayles Focused Growth ETF
- LST Leuthold Select Industries ETF
Common questions
LSAT share price history
