WHITEWOLF Publicly Listed Private Equity ETF (LBO)
BATS: LBO · Real-Time Price · USD
30.53
-0.45 (-1.44%)
Jun 27, 2025, 4:00 PM - Market closed
LBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -1.44% | 115 |
| Jun 26, 2025 | 30.57 | 30.98 | 30.57 | 30.98 | 30.37 | 1.32% | 483 |
| Jun 25, 2025 | 30.49 | 30.58 | 30.49 | 30.58 | 29.98 | -0.07% | 282 |
| Jun 24, 2025 | 30.62 | 30.65 | 30.60 | 30.60 | 30.00 | 1.76% | 3,033 |
| Jun 23, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 29.48 | -0.58% | 101 |
| Jun 20, 2025 | 30.40 | 30.40 | 30.25 | 30.25 | 29.65 | -0.09% | 347 |
| Jun 18, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 29.68 | 0.95% | 104 |
| Jun 17, 2025 | 30.05 | 30.06 | 29.86 | 29.99 | 29.40 | -0.51% | 12,062 |
| Jun 16, 2025 | 30.38 | 30.43 | 30.14 | 30.14 | 29.55 | -0.15% | 521 |
| Jun 13, 2025 | 30.33 | 30.39 | 30.15 | 30.19 | 29.60 | -1.85% | 2,321 |
| Jun 12, 2025 | 30.50 | 30.76 | 30.50 | 30.76 | 30.16 | 0.16% | 926 |
| Jun 11, 2025 | 30.79 | 30.92 | 30.70 | 30.71 | 30.11 | -0.08% | 2,406 |
| Jun 10, 2025 | 30.61 | 30.73 | 30.61 | 30.73 | 30.13 | 0.14% | 941 |
| Jun 9, 2025 | 30.70 | 30.70 | 30.69 | 30.69 | 30.09 | 0.21% | 1,014 |
| Jun 6, 2025 | 30.54 | 30.63 | 30.49 | 30.63 | 30.03 | 1.44% | 1,610 |
| Jun 5, 2025 | 30.18 | 30.25 | 30.10 | 30.19 | 29.60 | -0.01% | 535 |
| Jun 4, 2025 | 30.32 | 30.36 | 30.19 | 30.19 | 29.60 | -0.19% | 1,538 |
| Jun 3, 2025 | 30.09 | 30.27 | 30.09 | 30.25 | 29.66 | 0.34% | 688 |
| Jun 2, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 29.56 | -0.57% | 152 |
| May 30, 2025 | 30.20 | 30.32 | 30.20 | 30.32 | 29.73 | -0.10% | 1,057 |
| May 29, 2025 | 30.57 | 30.57 | 30.31 | 30.35 | 29.76 | -0.12% | 1,278 |
| May 28, 2025 | 30.60 | 30.60 | 30.39 | 30.39 | 29.79 | -0.19% | 1,001 |
| May 27, 2025 | 30.16 | 30.45 | 30.15 | 30.45 | 29.85 | 2.05% | 446 |
| May 23, 2025 | 29.76 | 29.83 | 29.76 | 29.83 | 29.25 | 0.09% | 5,794 |
| May 22, 2025 | 29.79 | 29.88 | 29.71 | 29.81 | 29.22 | -0.12% | 899 |
| May 21, 2025 | 30.49 | 30.49 | 29.84 | 29.84 | 29.26 | -3.40% | 3,638 |
| May 20, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.29 | -0.44% | 48 |
| May 19, 2025 | 30.65 | 31.06 | 30.65 | 31.03 | 30.42 | 0.12% | 1,155 |
| May 16, 2025 | 30.80 | 30.99 | 30.80 | 30.99 | 30.39 | 0.92% | 873 |
| May 15, 2025 | 30.68 | 30.72 | 30.55 | 30.71 | 30.11 | -0.72% | 3,803 |
| May 14, 2025 | 30.83 | 30.93 | 30.83 | 30.93 | 30.33 | 0.04% | 1,146 |
| May 13, 2025 | 30.52 | 31.00 | 30.52 | 30.92 | 30.32 | 1.28% | 1,393 |
| May 12, 2025 | 30.49 | 30.69 | 30.49 | 30.53 | 29.93 | 3.90% | 2,907 |
| May 9, 2025 | 29.64 | 29.64 | 29.36 | 29.38 | 28.81 | -0.12% | 1,179 |
| May 8, 2025 | 29.25 | 29.58 | 29.25 | 29.42 | 28.84 | 1.46% | 2,080 |
| May 7, 2025 | 29.05 | 29.05 | 28.98 | 29.00 | 28.43 | 0.18% | 916 |
| May 6, 2025 | 28.74 | 28.97 | 28.74 | 28.94 | 28.38 | -0.43% | 1,116 |
| May 5, 2025 | 29.19 | 29.28 | 29.01 | 29.07 | 28.50 | -0.89% | 1,516 |
| May 2, 2025 | 29.01 | 29.33 | 29.01 | 29.33 | 28.76 | 1.42% | 968 |
| May 1, 2025 | 29.20 | 29.20 | 28.92 | 28.92 | 28.35 | -0.40% | 1,020 |
| Apr 30, 2025 | 28.92 | 29.04 | 28.65 | 29.04 | 28.47 | -0.72% | 591 |
| Apr 29, 2025 | 29.09 | 29.25 | 29.01 | 29.25 | 28.68 | -0.65% | 1,274 |
| Apr 28, 2025 | 29.19 | 29.50 | 29.14 | 29.44 | 28.86 | 0.75% | 4,303 |
| Apr 25, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 28.65 | 0.31% | 14 |
| Apr 24, 2025 | 29.08 | 29.13 | 29.08 | 29.13 | 28.56 | 2.54% | 200 |
| Apr 23, 2025 | 28.47 | 28.79 | 28.41 | 28.41 | 27.85 | 2.23% | 875 |
| Apr 22, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.25 | 2.31% | 45 |
| Apr 21, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 26.63 | -3.08% | 54 |
| Apr 17, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 27.48 | 1.57% | 14 |
| Apr 16, 2025 | 27.91 | 27.91 | 27.43 | 27.59 | 27.05 | -1.45% | 784 |