LeaderSharesTM AlphaFactor® US Core Equity ETF (LSAF)

LSAF
🏛️ 美国 →
44.67
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 44.09 44.67 44.09 44.67 0.0M
2025-09-25 44.01 44.11 43.94 44.11 0.0M
2025-09-24 44.81 44.81 44.47 44.47 0.0M
2025-09-23 44.86 44.91 44.59 44.66 0.0M
2025-09-22 44.44 44.60 44.33 44.54 0.2M
2025-09-19 44.28 44.48 44.17 44.42 0.0M
2025-09-18 44.26 44.50 44.26 44.42 0.0M
2025-09-17 44.23 44.54 44.08 44.09 0.0M
2025-09-16 43.93 44.01 43.89 44.00 0.0M
2025-09-15 44.33 44.39 44.20 44.23 0.0M
2025-09-12 44.69 44.69 44.36 44.36 0.0M
2025-09-11 44.58 44.82 44.58 44.79 0.0M
2025-09-10 44.15 44.15 43.88 44.01 0.0M
2025-09-09 44.23 44.26 44.09 44.23 0.0M
2025-09-08 44.60 44.60 44.19 44.45 0.0M
2025-09-05 44.65 44.70 44.31 44.52 0.0M
2025-09-04 44.17 44.45 43.97 44.45 0.0M
2025-09-03 43.95 44.05 43.86 44.05 0.0M
2025-09-02 44.42 44.42 43.89 44.16 0.0M
2025-08-29 44.37 44.37 44.17 44.32 0.0M
2025-08-28 44.36 44.48 44.24 44.47 0.0M
2025-08-27 44.14 44.58 44.14 44.51 0.0M
2025-08-26 44.16 44.35 44.16 44.32 0.0M
2025-08-25 44.12 44.31 44.12 44.20 0.0M
2025-08-22 43.63 44.58 43.63 44.43 0.0M
2025-08-21 43.39 43.58 43.39 43.51 0.0M
2025-08-20 43.54 43.72 43.53 43.67 0.0M
2025-08-19 43.39 43.92 43.39 43.69 0.0M
2025-08-18 43.41 43.43 43.37 43.40 0.0M
2025-08-15 43.47 43.54 43.42 43.45 0.0M
2025-08-14 43.58 43.67 43.52 43.61 0.0M
2025-08-13 43.62 43.99 43.59 43.99 0.0M
2025-08-12 42.79 43.32 42.79 43.32 0.0M
2025-08-11 42.62 42.62 42.51 42.56 0.0M
2025-08-08 42.39 42.59 42.39 42.57 0.0M
2025-08-07 42.55 42.55 42.15 42.28 0.0M
2025-08-06 42.20 42.43 42.20 42.33 0.0M
2025-08-05 42.33 42.39 42.17 42.35 0.0M
2025-08-04 42.16 42.56 42.16 42.56 0.0M
2025-08-01 41.55 41.87 41.54 41.87 0.0M
2025-07-31 42.73 42.73 42.16 42.24 0.0M
2025-07-30 42.86 42.98 42.57 42.59 0.0M
2025-07-29 43.18 43.18 42.84 42.93 0.0M
2025-07-28 43.26 43.26 42.97 43.09 0.0M
2025-07-25 42.93 43.25 42.93 43.25 0.0M
2025-07-24 43.18 43.18 42.85 42.85 0.0M
2025-07-23 43.29 43.43 43.29 43.41 0.0M
2025-07-22 42.91 43.10 42.85 43.09 0.0M
2025-07-21 42.62 42.71 42.35 42.40 0.0M
2025-07-18 42.71 42.71 42.50 42.58 0.0M
2025-07-17 42.40 42.65 42.35 42.64 0.0M
2025-07-16 42.20 42.39 41.92 42.38 0.0M
2025-07-15 43.01 43.01 42.23 42.23 0.0M
2025-07-14 42.71 42.94 42.71 42.93 0.0M
2025-07-11 42.81 42.90 42.70 42.80 0.0M
2025-07-10 43.22 43.44 43.22 43.24 0.0M
2025-07-09 43.02 43.03 42.80 43.03 0.0M
2025-07-08 42.78 43.11 42.78 42.90 0.0M
2025-07-07 42.94 42.94 42.70 42.90 0.0M
2025-07-03 43.25 43.27 43.20 43.27 0.0M
2025-07-02 42.83 43.06 42.83 43.03 0.0M
2025-07-01 42.29 43.20 42.29 43.10 0.0M
2025-06-30 42.41 42.48 42.32 42.48 0.0M
2025-06-27 42.17 42.50 42.14 42.32 0.0M
2025-06-26 41.86 42.15 41.86 42.13 0.0M
2025-06-25 41.88 41.94 41.75 41.77 0.0M
2025-06-24 41.84 42.14 41.84 42.04 0.0M
2025-06-23 41.25 41.63 40.97 41.63 0.0M
2025-06-20 41.00 41.14 40.93 41.14 0.0M
2025-06-18 40.77 41.26 40.77 40.97 0.0M
2025-06-17 41.14 41.20 40.78 40.78 0.0M
2025-06-16 41.28 41.36 41.20 41.20 0.0M
2025-06-13 40.98 41.09 40.44 40.44 0.0M
2025-06-12 41.02 41.33 41.02 41.26 0.0M
2025-06-11 41.70 41.70 41.08 41.15 0.0M
2025-06-10 41.40 41.50 41.32 41.38 0.0M
2025-06-09 41.40 41.55 41.28 41.33 0.0M
2025-06-06 41.46 41.47 41.31 41.44 0.0M
2025-06-05 41.03 41.30 40.95 41.04 0.0M
2025-06-04 42.59 42.59 41.10 41.10 0.0M
2025-06-03 41.63 41.63 40.77 41.19 0.0M
2025-06-02 40.52 40.78 40.52 40.76 0.0M
2025-05-30 42.17 42.17 40.60 40.86 0.0M
2025-05-29 44.69 44.69 40.57 40.82 0.0M
2025-05-28 41.15 41.15 40.82 40.86 0.0M
2025-05-27 41.03 41.30 41.03 41.28 0.0M
2025-05-23 41.63 41.63 40.49 40.51 0.0M
2025-05-22 40.58 40.86 40.56 40.64 0.0M
2025-05-21 41.28 41.39 40.80 40.80 0.0M
2025-05-20 41.74 42.01 41.59 41.71 0.0M
2025-05-19 41.51 41.96 41.51 41.94 0.0M
2025-05-16 41.63 42.03 41.63 42.03 0.0M
2025-05-15 41.37 41.60 41.37 41.60 0.0M
2025-05-14 41.77 41.77 41.46 41.48 0.0M
2025-05-13 41.45 41.94 41.45 41.82 0.0M
2025-05-12 41.35 41.49 41.17 41.48 0.0M
2025-05-09 40.20 40.29 39.97 40.10 0.0M
2025-05-08 40.14 40.45 40.00 40.11 0.0M
2025-05-07 39.72 39.94 39.67 39.86 0.0M
2025-05-06 39.50 39.83 39.49 39.57 0.0M
2025-05-05 39.75 40.18 39.75 39.87 0.0M
2025-05-02 39.73 39.93 39.70 39.91 0.0M
2025-05-01 39.12 39.55 39.12 39.12 0.0M
2025-04-30 38.54 39.13 38.41 39.08 0.0M
2025-04-29 38.69 39.15 38.27 39.03 0.0M
2025-04-28 38.98 38.98 38.48 38.86 0.0M
2025-04-25 38.79 38.79 38.50 38.70 0.0M
2025-04-24 38.54 38.83 38.51 38.81 0.0M
2025-04-23 38.57 38.80 38.10 38.10 0.0M
2025-04-22 37.24 37.69 37.19 37.65 0.0M
2025-04-21 37.14 37.20 36.37 36.68 0.0M
2025-04-17 37.59 37.74 37.45 37.51 0.0M
2025-04-16 37.74 37.74 36.90 37.16 0.0M
2025-04-15 37.90 37.94 37.73 37.75 0.0M
2025-04-14 38.20 38.20 37.52 37.84 0.0M
2025-04-11 37.19 37.50 37.19 37.50 0.0M
2025-04-10 37.11 37.14 36.21 36.86 0.0M
2025-04-09 34.73 38.22 34.73 38.19 0.0M
2025-04-08 37.03 37.03 34.94 35.13 0.0M
2025-04-07 35.03 36.65 35.03 35.85 0.0M
2025-04-04 36.80 36.92 36.17 36.29 0.0M
2025-04-03 38.33 38.63 38.01 38.01 0.0M
2025-04-02 40.08 40.43 40.08 40.36 0.0M
2025-04-01 39.18 39.80 39.18 39.75 0.0M
2025-03-31 38.95 39.59 38.95 39.50 0.0M
2025-03-28 39.88 39.88 39.13 39.28 0.0M
2025-03-27 40.02 40.20 39.80 39.97 0.1M
2025-03-26 40.54 40.54 40.14 40.19 0.0M
2025-03-25 40.42 40.56 40.30 40.41 0.0M
2025-03-24 39.92 40.38 39.92 40.38 0.0M
2025-03-21 39.22 39.48 39.07 39.40 0.1M
2025-03-20 39.88 39.88 39.61 39.64 0.0M
2025-03-19 39.14 39.78 39.14 39.78 0.0M
2025-03-18 39.18 39.28 39.09 39.20 0.0M
2025-03-17 38.90 39.58 38.90 39.47 0.0M
2025-03-14 38.66 38.91 38.53 38.91 0.0M
2025-03-13 38.59 38.59 38.02 38.02 0.0M
2025-03-12 39.13 39.13 38.61 38.76 0.0M
2025-03-11 38.70 39.12 38.56 38.79 0.0M
2025-03-10 39.49 39.65 38.88 39.16 0.0M
2025-03-07 39.81 40.05 39.46 40.00 0.0M
2025-03-06 39.87 40.20 39.61 39.79 0.0M
2025-03-05 40.03 40.49 40.03 40.43 0.0M
2025-03-04 39.68 40.56 39.64 40.01 0.0M
2025-03-03 41.64 41.64 40.61 40.76 0.0M
2025-02-28 41.11 41.52 40.98 41.51 0.0M
2025-02-27 41.60 41.76 41.17 41.17 0.0M
2025-02-26 41.51 41.89 41.42 41.49 0.0M
2025-02-25 41.42 41.42 41.07 41.42 0.0M
2025-02-24 41.45 41.45 41.02 41.32 0.0M
2025-02-21 42.18 42.18 41.22 41.29 0.0M
2025-02-20 42.49 42.49 41.92 42.23 0.0M
2025-02-19 42.47 42.60 42.35 42.56 0.0M
2025-02-18 42.69 42.69 42.50 42.63 0.0M
2025-02-14 42.52 42.68 42.51 42.51 0.0M
2025-02-13 42.28 42.61 42.25 42.61 0.0M
2025-02-12 42.10 42.34 42.10 42.29 0.0M
2025-02-11 42.52 42.61 42.47 42.59 0.0M
2025-02-10 42.91 42.91 42.83 42.83 0.0M
2025-02-07 43.18 43.26 42.80 42.82 0.0M
2025-02-06 43.20 43.25 42.83 43.08 0.0M
2025-02-05 42.78 43.20 42.78 43.13 0.0M
2025-02-04 42.94 42.94 42.76 42.80 0.0M
2025-02-03 42.12 42.97 42.03 42.83 0.0M
2025-01-31 43.53 43.53 43.00 43.07 0.0M
2025-01-30 43.20 43.63 43.20 43.38 0.0M
2025-01-29 43.07 43.10 42.80 42.93 0.0M
2025-01-28 42.74 43.01 42.72 42.86 0.0M
2025-01-27 42.59 42.88 42.59 42.74 0.0M
2025-01-24 43.04 43.10 42.86 42.94 0.0M
2025-01-23 42.81 43.06 42.81 43.01 0.0M
2025-01-22 42.99 43.02 42.85 42.88 0.0M
2025-01-21 42.71 42.97 42.71 42.97 0.0M
2025-01-17 42.63 42.65 42.48 42.51 0.0M
2025-01-16 41.97 42.39 41.97 42.32 0.0M
2025-01-15 42.07 42.15 41.99 42.03 0.0M
2025-01-14 41.06 41.48 40.92 41.34 0.0M
2025-01-13 40.44 40.76 40.41 40.75 0.0M
2025-01-10 40.70 40.70 40.44 40.48 0.0M
2025-01-08 40.93 41.08 40.59 40.99 0.0M
2025-01-07 41.03 41.04 40.77 40.90 0.0M
2025-01-06 41.41 41.49 41.10 41.12 0.0M
2025-01-03 40.70 41.15 40.62 41.10 0.0M
2025-01-02 41.02 41.02 40.44 40.64 0.0M