MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LST — Leuthold Select Industries ETF
NYSE ArcaLeuthold Select Industries ETF
$47.54
+0.10(+0.21%)
- O
- 47.41
- H
- 47.66
- L
- 47.32
- V
- 12.9K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$47.54
Period Return+50.1%
Period High$51.35
Period Low$31.62
Avg Daily Volume37.1K
Total Trading Days365
LST — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $47.41 | $47.66 | $47.32 | $47.54 | +$0.10 | +0.21% | 12,902 | $47.56 | $47.32 $47.66 |
| Oct 2, 2026 | $47.37 | $47.48 | $47.34 | $47.44 | +$0.33 | +0.70% | 43,568 | $47.42 | $47.34 $47.48 |
| Oct 1, 2026 | $47.05 | $47.19 | $46.79 | $47.11 | +$0.38 | +0.81% | 60,950 | $47.00 | $46.79 $47.19 |
| Sep 30, 2026 | $46.90 | $47.07 | $46.72 | $46.73 | $-0.25 | -0.52% | 27,324 | $46.96 | $46.72 $47.07 |
| Sep 29, 2026 | $47.00 | $47.05 | $46.71 | $46.98 | +$0.00 | +0.00% | 36,519 | $46.83 | $46.71 $47.05 |
| Sep 28, 2026 | $47.03 | $47.13 | $46.91 | $46.98 | $-0.44 | -0.93% | 87,021 | $47.05 | $46.91 $47.13 |
| Sep 25, 2026 | $47.32 | $47.51 | $47.24 | $47.42 | +$0.24 | +0.51% | 42,959 | $47.41 | $47.24 $47.51 |
| Sep 24, 2026 | $47.39 | $47.41 | $47.16 | $47.18 | $-0.43 | -0.90% | 36,149 | $47.25 | $47.16 $47.41 |
| Sep 23, 2026 | $47.68 | $47.68 | $47.48 | $47.61 | $-0.22 | -0.46% | 37,317 | $47.54 | $47.48 $47.68 |
| Sep 22, 2026 | $47.84 | $47.93 | $47.75 | $47.83 | $-0.04 | -0.08% | 1,488,842 | $47.87 | $47.75 $47.93 |
| Sep 21, 2026 | $47.69 | $47.93 | $47.68 | $47.87 | +$0.35 | +0.74% | 11,344 | $47.82 | $47.68 $47.93 |
| Sep 18, 2026 | $47.63 | $47.73 | $47.37 | $47.52 | $-0.23 | -0.48% | 22,688 | $47.44 | $47.37 $47.73 |
| Sep 17, 2026 | $47.78 | $48.01 | $47.65 | $47.75 | +$0.40 | +0.84% | 16,497 | $47.76 | $47.65 $48.01 |
| Sep 16, 2026 | $47.72 | $47.73 | $47.03 | $47.35 | $-0.30 | -0.63% | 8,269 | $47.57 | $47.03 $47.73 |
| Sep 15, 2026 | $47.62 | $47.65 | $47.49 | $47.65 | +$0.07 | +0.15% | 64,650 | $47.62 | $47.49 $47.65 |
| Sep 14, 2026 | $48.59 | $49.33 | $47.50 | $47.58 | $-0.34 | -0.71% | 1,314,746 | $47.62 | $47.50 $49.33 |
| Sep 11, 2026 | $47.96 | $47.96 | $47.82 | $47.92 | +$0.58 | +1.23% | 23,238 | $47.90 | $47.82 $47.96 |
| Sep 10, 2026 | $47.45 | $47.50 | $47.34 | $47.34 | $-0.42 | -0.88% | 23,405 | $47.27 | $47.34 $47.50 |
| Sep 9, 2026 | $47.77 | $47.88 | $47.65 | $47.76 | +$0.20 | +0.42% | 15,864 | $47.79 | $47.65 $47.88 |
| Sep 8, 2026 | $48.10 | $48.15 | $47.56 | $47.56 | $-0.72 | -1.49% | 18,003 | $47.85 | $47.56 $48.15 |
| Sep 4, 2026 | $48.26 | $48.47 | $48.16 | $48.28 | $-0.27 | -0.56% | 32,238 | $48.27 | $48.16 $48.47 |
| Sep 3, 2026 | $48.40 | $48.58 | $48.18 | $48.55 | +$0.55 | +1.15% | 30,872 | $48.48 | $48.18 $48.58 |
| Sep 2, 2026 | $47.87 | $48.11 | $47.83 | $48.00 | +$0.34 | +0.71% | 56,831 | $47.90 | $47.83 $48.11 |
| Sep 1, 2026 | $47.84 | $48.20 | $47.64 | $47.66 | $-0.40 | -0.83% | 56,559 | $47.73 | $47.64 $48.20 |
| Aug 31, 2026 | $51.35 | $51.35 | $47.92 | $48.06 | +$0.02 | +0.04% | 28,648 | $48.05 | $47.92 $51.35 |
| Aug 28, 2026 | $48.37 | $48.37 | $47.99 | $48.04 | $-0.27 | -0.56% | 23,922 | $48.14 | $47.99 $48.37 |
| Aug 27, 2026 | $47.99 | $48.32 | $47.99 | $48.31 | +$0.18 | +0.37% | 59,315 | $48.25 | $47.99 $48.32 |
| Aug 26, 2026 | $47.89 | $48.19 | $47.89 | $48.13 | +$0.08 | +0.17% | 17,904 | $48.13 | $47.89 $48.19 |
| Aug 25, 2026 | $47.97 | $48.05 | $47.80 | $48.05 | +$0.31 | +0.65% | 43,098 | $47.93 | $47.80 $48.05 |
| Aug 24, 2026 | $47.75 | $47.84 | $47.60 | $47.74 | $-0.08 | -0.17% | 17,584 | $47.70 | $47.60 $47.84 |