LST Historical Prices
Leuthold Select Industries ETF · daily open, high, low, close & volume
Trading days
249
Period high
51.35
Period low
37.80
Period change
+19.74%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 47.51 | 47.74 | 47.36 | 47.42 | -0.13% | 23,693 |
| Nov 11, 2026 | 47.19 | 47.49 | 47.19 | 47.48 | +1.24% | 33,385 |
| Nov 10, 2026 | 46.41 | 46.90 | 46.41 | 46.90 | +0.15% | 66,125 |
| Nov 9, 2026 | 46.25 | 46.93 | 43.31 | 46.83 | +2.33% | 21,877 |
| Nov 6, 2026 | 44.46 | 46.67 | 44.46 | 45.76 | -0.32% | 15,946 |
| Nov 5, 2026 | 47.78 | 47.78 | 45.91 | 45.91 | -4.09% | 28,945 |
| Nov 4, 2026 | 47.73 | 47.90 | 47.59 | 47.87 | +0.78% | 29,895 |
| Nov 3, 2026 | 47.70 | 47.76 | 47.50 | 47.50 | -0.15% | 28,858 |
| Nov 2, 2026 | 47.82 | 48.00 | 47.56 | 47.57 | -0.61% | 26,307 |
| Oct 30, 2026 | 48.18 | 48.24 | 47.57 | 47.86 | -0.52% | 23,010 |
| Oct 29, 2026 | 47.98 | 48.11 | 47.89 | 48.11 | +0.25% | 34,855 |
| Oct 28, 2026 | 47.95 | 48.05 | 47.80 | 47.99 | -0.35% | 57,769 |
| Oct 27, 2026 | 48.34 | 48.34 | 48.07 | 48.16 | -0.06% | 103,703 |
| Oct 26, 2026 | 48.13 | 48.39 | 48.13 | 48.19 | +0.29% | 39,743 |
| Oct 23, 2026 | 48.07 | 48.23 | 47.87 | 48.05 | -0.22% | 35,350 |
| Oct 22, 2026 | 47.93 | 48.16 | 47.66 | 48.16 | -0.13% | 27,135 |
| Oct 21, 2026 | 48.25 | 48.27 | 48.10 | 48.22 | +0.35% | 32,342 |
| Oct 20, 2026 | 47.91 | 48.08 | 47.90 | 48.05 | +0.99% | 42,144 |
| Oct 19, 2026 | 47.67 | 47.85 | 47.57 | 47.58 | -0.08% | 23,371 |
| Oct 16, 2026 | 48.08 | 48.18 | 47.50 | 47.62 | -0.75% | 17,248 |
| Oct 15, 2026 | 47.61 | 47.99 | 47.47 | 47.98 | +0.69% | 22,493 |
| Oct 14, 2026 | 47.90 | 47.90 | 47.45 | 47.65 | -1.12% | 34,171 |
| Oct 13, 2026 | 48.11 | 48.23 | 47.98 | 48.19 | +0.06% | 29,632 |
| Oct 12, 2026 | 48.20 | 48.23 | 48.07 | 48.16 | +0.06% | 48,182 |
| Oct 9, 2026 | 47.92 | 48.15 | 47.92 | 48.13 | +0.75% | 56,760 |
| Oct 8, 2026 | 47.35 | 47.80 | 47.35 | 47.77 | +0.61% | 27,773 |
| Oct 7, 2026 | 47.56 | 47.66 | 47.47 | 47.48 | -0.75% | 97,567 |
| Oct 6, 2026 | 47.75 | 47.88 | 47.66 | 47.84 | +0.63% | 102,297 |
| Oct 5, 2026 | 47.41 | 47.66 | 47.32 | 47.54 | +0.21% | 12,904 |
| Oct 2, 2026 | 47.37 | 47.48 | 47.34 | 47.44 | +0.70% | 43,568 |
| Oct 1, 2026 | 47.05 | 47.19 | 46.79 | 47.11 | +0.81% | 60,950 |
| Sep 30, 2026 | 46.90 | 47.07 | 46.72 | 46.73 | -0.52% | 27,324 |
| Sep 29, 2026 | 47.00 | 47.05 | 46.70 | 46.98 | +0.00% | 36,519 |
| Sep 28, 2026 | 47.03 | 47.13 | 46.91 | 46.98 | -0.93% | 87,021 |
| Sep 25, 2026 | 47.32 | 47.51 | 47.24 | 47.42 | +0.51% | 42,959 |
| Sep 24, 2026 | 47.39 | 47.41 | 47.16 | 47.18 | -0.90% | 36,149 |
| Sep 23, 2026 | 47.67 | 47.67 | 47.48 | 47.61 | -0.46% | 37,317 |
| Sep 22, 2026 | 47.84 | 47.93 | 47.75 | 47.83 | -0.08% | 1,488,842 |
| Sep 21, 2026 | 47.69 | 47.93 | 47.68 | 47.87 | +0.74% | 11,344 |
| Sep 18, 2026 | 47.63 | 47.73 | 47.37 | 47.52 | -0.48% | 22,688 |
| Sep 17, 2026 | 47.78 | 48.01 | 47.65 | 47.75 | +0.84% | 16,497 |
| Sep 16, 2026 | 47.72 | 47.73 | 47.03 | 47.35 | -0.63% | 8,269 |
| Sep 15, 2026 | 47.62 | 47.65 | 47.48 | 47.65 | +0.15% | 64,650 |
| Sep 14, 2026 | 48.59 | 49.33 | 47.50 | 47.58 | -0.71% | 1,314,746 |
| Sep 11, 2026 | 47.96 | 47.96 | 47.82 | 47.92 | +0.34% | 23,238 |
| Sep 9, 2026 | 47.77 | 47.88 | 47.65 | 47.76 | +0.42% | 15,864 |
| Sep 8, 2026 | 48.10 | 48.15 | 47.56 | 47.56 | -1.49% | 18,003 |
| Sep 4, 2026 | 48.26 | 48.47 | 48.16 | 48.28 | -0.56% | 32,238 |
| Sep 3, 2026 | 48.40 | 48.58 | 48.17 | 48.55 | +1.15% | 30,872 |
| Sep 2, 2026 | 47.87 | 48.11 | 47.83 | 48.00 | -0.12% | 56,831 |
| Aug 31, 2026 | 51.35 | 51.35 | 47.92 | 48.06 | +0.04% | 28,648 |
| Aug 28, 2026 | 48.37 | 48.37 | 47.98 | 48.04 | -0.56% | 23,922 |
| Aug 27, 2026 | 47.99 | 48.32 | 47.99 | 48.31 | +0.37% | 59,315 |
| Aug 26, 2026 | 47.89 | 48.19 | 47.89 | 48.13 | +0.17% | 17,904 |
| Aug 25, 2026 | 47.97 | 48.05 | 47.80 | 48.05 | +0.65% | 43,098 |
| Aug 24, 2026 | 47.75 | 47.84 | 47.60 | 47.74 | -0.17% | 17,584 |
| Aug 21, 2026 | 47.66 | 47.83 | 47.60 | 47.82 | +0.95% | 19,361 |
| Aug 20, 2026 | 47.51 | 47.67 | 47.37 | 47.37 | -0.75% | 21,242 |
| Aug 19, 2026 | 48.01 | 48.01 | 47.73 | 47.73 | -0.15% | 30,589 |
| Aug 18, 2026 | 48.12 | 48.12 | 47.80 | 47.80 | -1.01% | 28,639 |
| Aug 17, 2026 | 48.36 | 48.57 | 48.26 | 48.29 | -0.29% | 61,773 |
| Aug 14, 2026 | 48.51 | 48.51 | 48.33 | 48.43 | +0.08% | 45,395 |
| Aug 13, 2026 | 48.25 | 48.40 | 48.15 | 48.39 | +0.42% | 32,004 |
| Aug 12, 2026 | 48.19 | 48.28 | 48.01 | 48.19 | -0.21% | 32,256 |
| Aug 11, 2026 | 48.13 | 48.30 | 47.91 | 48.29 | -0.45% | 51,156 |
| Aug 10, 2026 | 48.11 | 48.51 | 48.02 | 48.51 | +1.03% | 34,135 |
| Aug 7, 2026 | 48.00 | 48.08 | 47.70 | 48.02 | +1.03% | 30,250 |
| Aug 6, 2026 | 47.72 | 47.73 | 47.46 | 47.52 | -0.20% | 88,424 |
| Aug 5, 2026 | 48.03 | 48.03 | 47.62 | 47.62 | -0.02% | 23,357 |
| Aug 4, 2026 | 47.13 | 47.68 | 47.12 | 47.63 | +2.01% | 11,652 |
| Aug 3, 2026 | 46.28 | 46.70 | 46.09 | 46.69 | +1.22% | 1,174,698 |
| Jul 31, 2026 | 46.05 | 46.15 | 45.73 | 46.13 | -0.16% | 7,147 |
| Jul 30, 2026 | 45.80 | 46.20 | 45.44 | 46.20 | +1.49% | 16,515 |
| Jul 29, 2026 | 46.07 | 46.20 | 45.52 | 45.52 | -1.40% | 13,468 |
| Jul 28, 2026 | 45.70 | 46.20 | 45.70 | 46.16 | -0.01% | 7,303 |
| Jul 27, 2026 | 46.14 | 46.34 | 45.92 | 46.17 | +0.66% | 13,312 |
| Jul 24, 2026 | 45.88 | 46.22 | 45.86 | 45.87 | +0.41% | 13,068 |
| Jul 23, 2026 | 45.81 | 45.83 | 45.58 | 45.68 | -0.60% | 12,390 |
| Jul 22, 2026 | 46.24 | 46.25 | 45.93 | 45.95 | -0.40% | 7,305 |
| Jul 21, 2026 | 45.66 | 46.14 | 45.66 | 46.14 | +1.71% | 14,388 |
| Jul 20, 2026 | 45.85 | 45.85 | 45.37 | 45.37 | -0.54% | 5,032 |
| Jul 17, 2026 | 45.34 | 45.78 | 45.27 | 45.61 | -0.31% | 23,274 |
| Jul 16, 2026 | 45.67 | 45.95 | 45.55 | 45.75 | -0.46% | 64,724 |
| Jul 15, 2026 | 46.37 | 46.37 | 45.78 | 45.96 | +0.28% | 6,370 |
| Jul 14, 2026 | 46.51 | 46.52 | 45.83 | 45.83 | -1.31% | 11,403 |
| Jul 13, 2026 | 46.62 | 46.62 | 46.38 | 46.44 | -0.58% | 2,818 |
| Jul 10, 2026 | 46.80 | 46.80 | 46.53 | 46.71 | +0.02% | 11,818 |
| Jul 9, 2026 | 46.75 | 46.84 | 46.70 | 46.70 | +0.89% | 8,475 |
| Jul 8, 2026 | 46.20 | 46.35 | 46.02 | 46.29 | -0.16% | 13,452 |
| Jul 7, 2026 | 46.17 | 46.48 | 46.17 | 46.36 | -0.49% | 19,564 |
| Jul 6, 2026 | 46.60 | 46.75 | 46.59 | 46.59 | +0.89% | 27,915 |
| Jul 2, 2026 | 46.80 | 46.98 | 45.93 | 46.18 | -0.84% | 13,615 |
| Jul 1, 2026 | 46.55 | 46.89 | 46.36 | 46.57 | -0.34% | 105,883 |
| Jun 30, 2026 | 46.51 | 46.85 | 46.51 | 46.73 | +0.80% | 17,242 |
| Jun 29, 2026 | 46.11 | 46.40 | 44.71 | 46.36 | +0.74% | 1,738,360 |
| Jun 26, 2026 | 46.09 | 46.21 | 45.86 | 46.02 | -0.50% | 24,262 |
| Jun 25, 2026 | 46.23 | 46.50 | 45.97 | 46.25 | +0.94% | 34,337 |
| Jun 24, 2026 | 45.91 | 46.35 | 45.66 | 45.82 | -0.39% | 28,742 |
| Jun 23, 2026 | 46.07 | 46.19 | 45.74 | 46.00 | -0.97% | 21,501 |
| Jun 22, 2026 | 46.11 | 46.77 | 46.11 | 46.45 | +1.00% | 19,042 |
| Jun 18, 2026 | 46.45 | 46.45 | 45.91 | 45.99 | -0.37% | 33,474 |
| Jun 17, 2026 | 46.80 | 46.80 | 45.93 | 46.16 | -1.05% | 27,586 |
| Jun 16, 2026 | 46.93 | 46.95 | 46.65 | 46.65 | -0.38% | 22,903 |
| Jun 15, 2026 | 47.22 | 47.23 | 46.83 | 46.83 | +0.35% | 45,642 |
| Jun 12, 2026 | 46.54 | 46.88 | 46.49 | 46.67 | +0.74% | 18,016 |
| Jun 11, 2026 | 45.53 | 46.45 | 45.53 | 46.33 | +2.51% | 32,777 |
| Jun 10, 2026 | 45.72 | 46.09 | 45.18 | 45.19 | -1.57% | 17,092 |
| Jun 9, 2026 | 46.38 | 46.41 | 45.01 | 45.91 | -0.63% | 23,116 |
| Jun 8, 2026 | 46.30 | 46.44 | 46.09 | 46.20 | +0.42% | 18,918 |
| Jun 5, 2026 | 46.64 | 46.73 | 45.88 | 46.01 | -2.63% | 17,536 |
| Jun 4, 2026 | 47.04 | 47.28 | 46.83 | 47.25 | +0.75% | 16,289 |
| Jun 3, 2026 | 46.87 | 47.19 | 46.74 | 46.90 | -0.18% | 17,557 |
| Jun 2, 2026 | 46.92 | 47.05 | 46.86 | 46.98 | +0.76% | 65,221 |
| Jun 1, 2026 | 46.18 | 46.74 | 46.18 | 46.63 | +0.24% | 11,827 |
| May 29, 2026 | 46.84 | 46.99 | 46.34 | 46.52 | +0.73% | 12,606 |
| May 28, 2026 | 46.16 | 46.37 | 45.91 | 46.18 | +0.07% | 64,897 |
| May 27, 2026 | 46.35 | 46.43 | 46.09 | 46.15 | -0.24% | 30,240 |
| May 26, 2026 | 45.98 | 46.26 | 45.98 | 46.26 | +1.27% | 43,453 |
| May 22, 2026 | 45.41 | 45.77 | 45.41 | 45.68 | +1.08% | 19,676 |
| May 21, 2026 | 44.65 | 45.21 | 44.65 | 45.19 | +0.40% | 26,554 |
| May 20, 2026 | 44.64 | 45.03 | 44.64 | 45.01 | +1.63% | 23,673 |
| May 19, 2026 | 44.53 | 44.55 | 44.14 | 44.29 | -1.14% | 24,702 |
| May 18, 2026 | 44.89 | 44.89 | 44.70 | 44.80 | -0.09% | 18,405 |
| May 15, 2026 | 45.00 | 45.08 | 44.80 | 44.84 | -1.62% | 12,802 |
| May 14, 2026 | 45.57 | 45.76 | 45.52 | 45.58 | +0.76% | 26,788 |
| May 13, 2026 | 45.03 | 45.36 | 44.95 | 45.23 | +0.41% | 28,037 |
| May 12, 2026 | 45.01 | 45.06 | 44.49 | 45.05 | -0.19% | 18,514 |
| May 11, 2026 | 45.30 | 45.34 | 45.10 | 45.14 | +0.22% | 18,631 |
| May 8, 2026 | 45.01 | 45.08 | 44.95 | 45.04 | +1.45% | 20,324 |
| May 7, 2026 | 44.90 | 44.90 | 44.27 | 44.40 | -1.06% | 8,594 |
| May 6, 2026 | 44.66 | 44.88 | 44.58 | 44.87 | +1.47% | 32,862 |
| May 5, 2026 | 44.06 | 44.34 | 42.05 | 44.22 | +1.27% | 17,831 |
| May 4, 2026 | 44.00 | 44.00 | 43.60 | 43.67 | -1.18% | 35,885 |
| May 1, 2026 | 44.34 | 44.43 | 44.10 | 44.19 | -0.17% | 33,815 |
| Apr 30, 2026 | 43.70 | 44.28 | 43.58 | 44.26 | +1.82% | 20,120 |
| Apr 29, 2026 | 43.51 | 43.51 | 43.28 | 43.47 | -0.16% | 12,209 |
| Apr 28, 2026 | 43.56 | 43.59 | 43.40 | 43.54 | -0.73% | 12,607 |
| Apr 27, 2026 | 43.92 | 43.92 | 43.73 | 43.86 | +0.02% | 16,664 |
| Apr 24, 2026 | 43.70 | 43.91 | 43.66 | 43.85 | +0.14% | 11,645 |
| Apr 23, 2026 | 43.82 | 43.98 | 43.63 | 43.79 | -0.14% | 11,754 |
| Apr 22, 2026 | 43.92 | 43.92 | 43.68 | 43.85 | +0.44% | 16,267 |
| Apr 21, 2026 | 44.15 | 44.17 | 43.63 | 43.66 | -0.72% | 24,418 |
| Apr 20, 2026 | 44.02 | 44.09 | 43.95 | 43.97 | +0.01% | 12,457 |
| Apr 17, 2026 | 43.66 | 44.24 | 43.66 | 43.97 | +1.73% | 10,299 |
| Apr 16, 2026 | 43.17 | 43.27 | 43.06 | 43.22 | +0.61% | 8,667 |
| Apr 15, 2026 | 42.97 | 42.99 | 42.76 | 42.96 | -0.31% | 8,380 |
| Apr 14, 2026 | 42.90 | 43.19 | 42.90 | 43.10 | +0.61% | 42,143 |
| Apr 13, 2026 | 42.27 | 42.83 | 42.27 | 42.83 | +0.87% | 9,790 |
| Apr 10, 2026 | 42.74 | 42.74 | 42.39 | 42.46 | -0.30% | 35,234 |
| Apr 9, 2026 | 42.38 | 42.71 | 42.30 | 42.59 | +0.22% | 12,887 |
| Apr 8, 2026 | 42.25 | 42.50 | 42.21 | 42.50 | +3.48% | 17,573 |
| Apr 7, 2026 | 40.77 | 41.13 | 40.74 | 41.07 | +0.24% | 20,741 |
| Apr 6, 2026 | 40.88 | 41.00 | 40.79 | 40.97 | +0.15% | 102,791 |
| Apr 2, 2026 | 40.26 | 40.91 | 40.22 | 40.91 | +0.02% | 16,498 |
| Apr 1, 2026 | 40.86 | 41.22 | 40.83 | 40.90 | +1.11% | 10,992 |
| Mar 31, 2026 | 39.71 | 40.45 | 39.71 | 40.45 | +3.16% | 41,560 |
| Mar 30, 2026 | 39.62 | 39.66 | 39.04 | 39.21 | -0.96% | 17,283 |
| Mar 27, 2026 | 39.84 | 39.84 | 39.52 | 39.59 | -1.30% | 9,777 |
| Mar 26, 2026 | 40.67 | 40.67 | 40.09 | 40.11 | -1.85% | 6,949 |
| Mar 25, 2026 | 41.48 | 41.48 | 40.77 | 40.86 | +0.93% | 11,334 |
| Mar 24, 2026 | 39.97 | 40.62 | 39.81 | 40.49 | -0.25% | 9,719 |
| Mar 23, 2026 | 40.28 | 40.62 | 40.12 | 40.59 | +2.94% | 58,815 |
| Mar 20, 2026 | 39.88 | 39.90 | 39.15 | 39.43 | -1.92% | 19,227 |
| Mar 19, 2026 | 39.63 | 40.46 | 39.63 | 40.20 | +0.45% | 10,972 |
| Mar 18, 2026 | 40.47 | 40.49 | 40.02 | 40.02 | -1.89% | 17,432 |
| Mar 17, 2026 | 40.94 | 41.05 | 40.70 | 40.79 | +0.39% | 8,068 |
| Mar 16, 2026 | 40.52 | 40.84 | 40.52 | 40.63 | +0.96% | 15,846 |
| Mar 13, 2026 | 40.82 | 40.94 | 40.25 | 40.25 | -0.89% | 157,021 |
| Mar 12, 2026 | 40.90 | 40.95 | 40.61 | 40.61 | -1.79% | 13,852 |
| Mar 11, 2026 | 41.34 | 41.43 | 41.08 | 41.35 | +0.01% | 11,472 |
| Mar 10, 2026 | 41.50 | 41.86 | 41.33 | 41.35 | -0.22% | 26,427 |
| Mar 9, 2026 | 40.56 | 41.45 | 40.10 | 41.44 | +0.77% | 47,339 |
| Mar 6, 2026 | 40.89 | 41.22 | 40.80 | 41.12 | -1.53% | 14,222 |
| Mar 5, 2026 | 42.26 | 42.28 | 41.44 | 41.76 | -2.12% | 21,404 |
| Mar 4, 2026 | 42.64 | 42.75 | 42.41 | 42.67 | +0.40% | 12,898 |
| Mar 3, 2026 | 42.25 | 42.66 | 41.62 | 42.50 | -1.71% | 56,917 |
| Mar 2, 2026 | 42.85 | 44.12 | 42.85 | 43.24 | -0.23% | 23,443 |
| Feb 27, 2026 | 43.00 | 43.34 | 43.00 | 43.34 | -1.46% | 12,739 |
| Feb 26, 2026 | 43.68 | 43.98 | 43.23 | 43.98 | +1.08% | 31,821 |
| Feb 25, 2026 | 43.34 | 43.56 | 43.26 | 43.51 | +0.69% | 15,048 |
| Feb 24, 2026 | 42.65 | 43.23 | 42.65 | 43.21 | +0.84% | 52,242 |
| Feb 23, 2026 | 43.27 | 44.25 | 42.76 | 42.85 | -1.11% | 39,956 |
| Feb 20, 2026 | 42.89 | 43.34 | 42.89 | 43.33 | +0.51% | 51,445 |
| Feb 19, 2026 | 42.97 | 43.11 | 42.89 | 43.11 | -0.25% | 17,840 |
| Feb 18, 2026 | 42.94 | 43.36 | 42.94 | 43.22 | +0.89% | 21,874 |
| Feb 17, 2026 | 42.82 | 43.00 | 42.48 | 42.84 | -0.37% | 38,173 |
| Feb 13, 2026 | 42.23 | 43.11 | 42.23 | 43.00 | +1.85% | 23,279 |
| Feb 12, 2026 | 43.33 | 43.51 | 42.17 | 42.22 | -2.51% | 36,122 |
| Feb 11, 2026 | 43.32 | 43.55 | 43.01 | 43.30 | +0.72% | 43,938 |
| Feb 10, 2026 | 43.25 | 43.47 | 42.94 | 42.99 | -0.59% | 33,799 |
| Feb 9, 2026 | 43.01 | 43.39 | 43.01 | 43.25 | +0.64% | 101,261 |
| Feb 6, 2026 | 42.43 | 43.02 | 42.43 | 42.98 | +2.20% | 61,854 |
| Feb 5, 2026 | 41.90 | 42.38 | 41.90 | 42.05 | -0.20% | 34,561 |
| Feb 4, 2026 | 42.50 | 42.50 | 41.84 | 42.13 | -0.41% | 76,797 |
| Feb 3, 2026 | 42.29 | 42.60 | 41.91 | 42.31 | +0.52% | 58,421 |
| Feb 2, 2026 | 41.46 | 42.09 | 41.46 | 42.09 | +1.23% | 21,040 |
| Jan 30, 2026 | 41.91 | 41.95 | 41.31 | 41.58 | -1.91% | 56,554 |
| Jan 29, 2026 | 42.48 | 42.50 | 41.67 | 42.39 | +0.61% | 49,175 |
| Jan 28, 2026 | 42.39 | 42.40 | 42.02 | 42.13 | -0.24% | 25,587 |
| Jan 27, 2026 | 42.23 | 42.29 | 42.11 | 42.23 | -0.01% | 33,601 |
| Jan 26, 2026 | 42.15 | 42.49 | 42.15 | 42.24 | +0.86% | 1,382,160 |
| Jan 23, 2026 | 42.02 | 42.03 | 41.78 | 41.88 | -0.41% | 47,620 |
| Jan 22, 2026 | 42.23 | 42.23 | 42.00 | 42.05 | +0.55% | 13,044 |
| Jan 21, 2026 | 41.60 | 41.93 | 41.58 | 41.82 | +1.33% | 56,722 |
| Jan 20, 2026 | 41.08 | 41.59 | 41.08 | 41.27 | -0.68% | 6,311 |
| Jan 16, 2026 | 41.81 | 41.81 | 41.55 | 41.55 | -0.60% | 3,507 |
| Jan 15, 2026 | 41.62 | 41.90 | 41.62 | 41.81 | +1.09% | 13,687 |
| Jan 14, 2026 | 41.48 | 41.48 | 41.17 | 41.36 | -0.24% | 9,834 |
| Jan 13, 2026 | 41.51 | 41.63 | 41.43 | 41.45 | -0.76% | 4,503 |
| Jan 12, 2026 | 41.41 | 41.77 | 41.41 | 41.77 | +0.77% | 18,377 |
| Jan 9, 2026 | 41.42 | 41.57 | 41.42 | 41.45 | +0.32% | 16,938 |
| Jan 8, 2026 | 41.36 | 41.39 | 41.24 | 41.32 | -0.01% | 8,747 |
| Jan 7, 2026 | 41.13 | 41.33 | 41.13 | 41.32 | -0.43% | 4,629 |
| Jan 6, 2026 | 41.10 | 41.50 | 41.10 | 41.50 | +1.36% | 2,498 |
| Jan 5, 2026 | 40.90 | 41.12 | 40.80 | 40.95 | +1.25% | 11,941 |
| Jan 2, 2026 | 40.16 | 40.47 | 40.16 | 40.44 | +0.72% | 3,623 |
| Dec 31, 2025 | 40.36 | 40.43 | 40.15 | 40.15 | -0.79% | 4,639 |
| Dec 30, 2025 | 40.56 | 40.60 | 40.47 | 40.47 | -0.17% | 7,406 |
| Dec 29, 2025 | 40.59 | 40.60 | 40.50 | 40.54 | -1.00% | 31,943 |
| Dec 26, 2025 | 40.85 | 40.95 | 40.78 | 40.95 | +0.28% | 8,026 |
| Dec 24, 2025 | 40.81 | 40.87 | 40.80 | 40.84 | +0.21% | 4,733 |
| Dec 23, 2025 | 40.77 | 40.82 | 40.75 | 40.75 | +0.15% | 2,710 |
| Dec 22, 2025 | 40.72 | 40.72 | 40.65 | 40.69 | +0.78% | 1,225 |
| Dec 19, 2025 | 40.38 | 40.41 | 40.37 | 40.37 | +1.01% | 1,262 |
| Dec 18, 2025 | 39.96 | 40.19 | 39.95 | 39.97 | +0.50% | 4,106 |
| Dec 17, 2025 | 40.10 | 40.10 | 39.72 | 39.77 | -0.50% | 3,080 |
| Dec 16, 2025 | 40.68 | 40.68 | 39.85 | 39.97 | -0.64% | 3,278 |
| Dec 15, 2025 | 40.33 | 40.34 | 40.18 | 40.23 | +0.18% | 2,090 |
| Dec 12, 2025 | 40.76 | 40.76 | 40.11 | 40.16 | -1.12% | 25,341 |
| Dec 11, 2025 | 40.18 | 40.66 | 40.10 | 40.61 | +0.68% | 3,750 |
| Dec 10, 2025 | 39.92 | 40.38 | 39.92 | 40.33 | +1.12% | 5,268 |
| Dec 9, 2025 | 40.09 | 40.09 | 39.89 | 39.89 | -0.02% | 1,638 |
| Dec 8, 2025 | 40.06 | 40.06 | 39.90 | 39.90 | -0.19% | 2,498 |
| Dec 5, 2025 | 40.19 | 40.19 | 39.91 | 39.97 | +0.08% | 6,825 |
| Dec 4, 2025 | 39.95 | 40.06 | 39.94 | 39.94 | +0.49% | 2,406 |
| Dec 3, 2025 | 39.67 | 39.83 | 39.67 | 39.74 | +0.48% | 7,022 |
| Dec 2, 2025 | 39.76 | 39.76 | 39.54 | 39.55 | +0.02% | 2,703 |
| Dec 1, 2025 | 39.66 | 39.83 | 39.55 | 39.55 | -0.86% | 2,367 |
| Nov 28, 2025 | 39.85 | 39.99 | 39.85 | 39.89 | +0.51% | 3,175 |
| Nov 26, 2025 | 39.67 | 39.88 | 39.55 | 39.68 | +0.77% | 8,446 |
| Nov 25, 2025 | 39.19 | 39.40 | 39.09 | 39.38 | +1.50% | 11,121 |
| Nov 24, 2025 | 38.53 | 38.82 | 38.53 | 38.80 | +1.29% | 3,832 |
| Nov 21, 2025 | 38.00 | 38.54 | 37.97 | 38.30 | +1.32% | 10,429 |
| Nov 20, 2025 | 39.08 | 39.08 | 37.80 | 37.80 | -3.08% | 1,306 |
| Nov 19, 2025 | 39.06 | 39.19 | 38.96 | 39.00 | -0.04% | 2,499 |
| Nov 18, 2025 | 38.90 | 39.19 | 38.82 | 39.02 | +0.13% | 2,232 |
| Nov 17, 2025 | 39.49 | 39.52 | 38.90 | 38.97 | -1.27% | 9,395 |
| Nov 14, 2025 | 39.27 | 39.68 | 39.26 | 39.47 | -0.33% | 3,729 |
| Nov 13, 2025 | 40.13 | 40.13 | 39.59 | 39.60 | -1.59% | 4,217 |
Daily open, high, low, close and volume for Leuthold Select Industries ETF (LST). Showing 249 trading days. Unadjusted prices.