Leatherback Long/Short Alternative Yield ETF (LBAY)
NYSEARCA: LBAY · Real-Time Price · USD
24.16
-0.36 (-1.47%)
May 12, 2025, 4:00 PM - Market closed
LBAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.23 | 24.27 | 24.13 | 24.16 | 24.16 | -1.47% | 5,941 |
| May 9, 2025 | 24.41 | 24.52 | 24.41 | 24.52 | 24.52 | 0.66% | 1,202 |
| May 8, 2025 | 24.35 | 24.42 | 24.35 | 24.36 | 24.36 | -0.27% | 807 |
| May 7, 2025 | 24.49 | 24.55 | 24.40 | 24.43 | 24.43 | 0.02% | 7,520 |
| May 6, 2025 | 24.49 | 24.51 | 24.42 | 24.42 | 24.42 | 0.14% | 6,177 |
| May 5, 2025 | 24.50 | 24.50 | 24.38 | 24.39 | 24.39 | -0.10% | 725 |
| May 2, 2025 | 24.54 | 24.54 | 24.39 | 24.41 | 24.41 | -0.46% | 3,515 |
| May 1, 2025 | 24.57 | 24.57 | 24.52 | 24.52 | 24.52 | -0.66% | 395 |
| Apr 30, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.73% | 284 |
| Apr 29, 2025 | 24.31 | 24.51 | 24.31 | 24.51 | 24.51 | 0.51% | 1,259 |
| Apr 28, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.23% | 202 |
| Apr 25, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -1.23% | 587 |
| Apr 24, 2025 | 24.44 | 24.63 | 24.44 | 24.63 | 24.63 | 0.13% | 1,344 |
| Apr 23, 2025 | 24.55 | 24.60 | 24.50 | 24.60 | 24.52 | -0.79% | 2,988 |
| Apr 22, 2025 | 24.63 | 24.79 | 24.63 | 24.79 | 24.72 | 1.47% | 470 |
| Apr 21, 2025 | 24.62 | 24.62 | 24.34 | 24.43 | 24.36 | -0.81% | 6,854 |
| Apr 17, 2025 | 24.68 | 24.68 | 24.63 | 24.63 | 24.56 | 0.83% | 2,151 |
| Apr 16, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.36 | -0.29% | 842 |
| Apr 15, 2025 | 24.70 | 24.70 | 24.50 | 24.50 | 24.43 | -0.75% | 2,300 |
| Apr 14, 2025 | 24.61 | 24.71 | 24.61 | 24.69 | 24.61 | 1.11% | 2,089 |
| Apr 11, 2025 | 24.13 | 24.47 | 23.98 | 24.42 | 24.34 | 2.18% | 1,345 |
| Apr 10, 2025 | 23.92 | 23.92 | 23.90 | 23.90 | 23.82 | -0.97% | 513 |
| Apr 9, 2025 | 23.15 | 24.13 | 23.15 | 24.13 | 24.06 | 3.03% | 865 |
| Apr 8, 2025 | 23.89 | 23.95 | 23.22 | 23.42 | 23.35 | -1.02% | 7,263 |
| Apr 7, 2025 | 23.84 | 23.88 | 23.47 | 23.66 | 23.59 | -1.78% | 22,726 |
| Apr 4, 2025 | 24.42 | 24.51 | 24.09 | 24.09 | 24.02 | -5.06% | 5,753 |
| Apr 3, 2025 | 25.36 | 25.60 | 25.36 | 25.38 | 25.30 | -0.56% | 2,104 |
| Apr 2, 2025 | 25.44 | 25.52 | 25.44 | 25.52 | 25.44 | -0.61% | 5,616 |
| Apr 1, 2025 | 25.74 | 25.76 | 25.60 | 25.68 | 25.60 | -0.46% | 3,081 |
| Mar 31, 2025 | 25.61 | 25.79 | 25.61 | 25.79 | 25.71 | 0.95% | 3,579 |
| Mar 28, 2025 | 25.64 | 25.75 | 25.55 | 25.55 | 25.47 | -0.69% | 4,371 |
| Mar 27, 2025 | 25.58 | 25.73 | 25.58 | 25.73 | 25.65 | 1.02% | 2,498 |
| Mar 26, 2025 | 25.40 | 25.47 | 25.40 | 25.47 | 25.39 | 1.38% | 6,467 |
| Mar 25, 2025 | 25.27 | 25.27 | 25.10 | 25.12 | 25.04 | -0.30% | 2,404 |
| Mar 24, 2025 | 25.24 | 25.25 | 25.17 | 25.20 | 25.04 | -0.48% | 2,746 |
| Mar 21, 2025 | 25.44 | 25.44 | 25.26 | 25.32 | 25.16 | -1.02% | 2,069 |
| Mar 20, 2025 | 25.66 | 25.67 | 25.58 | 25.58 | 25.42 | -0.47% | 15,096 |
| Mar 19, 2025 | 25.68 | 25.70 | 25.59 | 25.70 | 25.55 | -0.23% | 1,602 |
| Mar 18, 2025 | 25.75 | 25.82 | 25.70 | 25.76 | 25.60 | 0.55% | 6,453 |
| Mar 17, 2025 | 25.58 | 25.64 | 25.58 | 25.62 | 25.47 | 1.27% | 3,699 |
| Mar 14, 2025 | 24.97 | 25.31 | 24.97 | 25.30 | 25.15 | 1.00% | 6,940 |
| Mar 13, 2025 | 25.12 | 25.26 | 25.03 | 25.05 | 24.90 | 0.68% | 4,198 |
| Mar 12, 2025 | 25.11 | 25.11 | 24.79 | 24.88 | 24.73 | -1.70% | 35,949 |
| Mar 11, 2025 | 25.81 | 25.81 | 25.28 | 25.31 | 25.16 | -2.05% | 21,517 |
| Mar 10, 2025 | 26.00 | 26.27 | 25.73 | 25.84 | 25.68 | 0.41% | 7,675 |
| Mar 7, 2025 | 25.66 | 25.79 | 25.66 | 25.74 | 25.58 | 1.34% | 2,538 |
| Mar 6, 2025 | 24.88 | 25.42 | 24.88 | 25.39 | 25.24 | 1.98% | 52,001 |
| Mar 5, 2025 | 24.92 | 24.94 | 24.88 | 24.90 | 24.75 | 0.52% | 5,248 |
| Mar 4, 2025 | 25.05 | 25.05 | 24.77 | 24.77 | 24.62 | -1.22% | 6,146 |
| Mar 3, 2025 | 25.01 | 25.18 | 24.99 | 25.08 | 24.92 | 0.31% | 6,273 |