Skip to main content
Leatherback Long/Short Alternative Yield ETF (LBAY)
NYSEARCA: LBAY · Real-Time Price · USD
23.89
+0.08 (0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed

LBAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.9023.9023.9023.9023.890.36%210
Dec 4, 202523.9023.9023.7923.8123.81-1.47%4,975
Dec 3, 202524.2924.2924.1724.1724.17-0.46%9,452
Dec 2, 202524.1024.2824.1024.2824.28-1.09%901
Dec 1, 202524.6024.6124.5524.5524.550.11%730
Nov 28, 202524.5024.5224.5024.5224.520.41%393
Nov 26, 202524.4424.4424.4224.4224.420.13%1,227
Nov 25, 202524.5024.5024.3924.3924.390.75%1,622
Nov 24, 202524.2124.2424.2124.2124.13-0.96%847
Nov 21, 202524.6624.6624.4324.4424.361.36%1,281
Nov 20, 202524.1424.1424.1124.1124.030.14%2,758
Nov 19, 202524.1124.1124.0824.0824.00-0.51%438
Nov 18, 202524.1924.2024.1324.2024.120.17%1,973
Nov 17, 202524.3624.4724.1624.1624.08-1.19%4,321
Nov 14, 202524.3324.4524.3324.4524.37-0.61%860
Nov 13, 202524.6824.8724.6024.6024.520.07%12,853
Nov 12, 202524.5024.6424.5024.5824.510.53%6,793
Nov 11, 202524.1224.4524.1224.4524.382.00%1,883
Nov 10, 202523.8524.0123.8523.9723.900.33%3,449
Nov 7, 202523.9423.9923.8523.8923.820.13%13,042
Nov 6, 202523.8823.8823.8323.8623.790.99%3,153
Nov 5, 202523.6923.6923.6323.6323.55-0.33%1,942
Nov 4, 202523.5123.7123.5123.7123.630.30%843
Nov 3, 202523.4423.6423.4423.6423.56-0.06%1,834
Oct 31, 202523.5523.6523.5523.6523.58-0.80%7,154
Oct 30, 202523.8023.9323.8023.8423.77-0.30%2,477
Oct 29, 202524.1624.1923.9123.9123.84-1.96%788
Oct 28, 202524.4224.4224.3924.3924.32-0.55%5,512
Oct 27, 202524.4824.5324.4524.5324.45-1.22%1,481
Oct 24, 202524.9524.9624.8324.8324.68-0.70%17,057
Oct 23, 202525.2625.2624.9525.0124.85-0.52%616
Oct 22, 202525.2525.2625.1425.1424.980.27%3,837
Oct 21, 202525.0925.0925.0725.0724.92-0.49%409
Oct 20, 202525.0925.1925.0925.1925.041.02%222
Oct 17, 202524.8624.9424.8624.9424.78-0.06%784
Oct 16, 202524.9424.9824.9424.9524.80-0.31%368
Oct 15, 202525.2525.2525.0325.0324.88-0.73%1,993
Oct 14, 202525.0825.2225.0025.2125.061.45%12,488
Oct 13, 202524.8024.8824.7624.8524.700.13%19,504
Oct 10, 202524.8224.8224.8224.8224.67-0.16%371
Oct 9, 202525.0625.0624.8424.8624.71-1.47%12,842
Oct 8, 202525.2625.2625.2325.2325.08-0.13%431
Oct 7, 202525.3325.3325.1925.2725.11-11,739
Oct 6, 202525.2525.2725.1725.2725.110.33%4,179
Oct 3, 202525.1725.2225.1725.1825.031.23%633
Oct 2, 202524.7624.8824.7624.8824.72-0.22%2,225
Oct 1, 202524.9324.9324.9324.9324.780.13%1,790
Sep 30, 202524.7924.9024.7924.9024.740.70%2,381
Sep 29, 202524.7124.7324.6724.7224.57-0.54%10,315
Sep 26, 202524.8324.8624.8324.8624.701.12%6,333