WHITEWOLF Publicly Listed Private Equity ETF (LBO)
BATS: LBO · Real-Time Price · USD
31.54
-0.42 (-1.31%)
At close: Aug 15, 2025, 4:00 PM
31.54
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
LBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | - | -0.83% | 1,098 |
| Aug 14, 2025 | 31.96 | 31.96 | 31.89 | 31.96 | 31.96 | -0.54% | 2,684 |
| Aug 13, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.47% | 2,044 |
| Aug 12, 2025 | 31.91 | 31.98 | 31.91 | 31.98 | 31.98 | 1.43% | 193 |
| Aug 11, 2025 | 31.79 | 31.79 | 31.45 | 31.53 | 31.53 | -0.29% | 6,898 |
| Aug 8, 2025 | 31.66 | 31.73 | 31.62 | 31.62 | 31.62 | 1.02% | 924 |
| Aug 7, 2025 | 31.85 | 31.96 | 31.30 | 31.30 | 31.30 | -1.52% | 1,093 |
| Aug 6, 2025 | 31.92 | 31.92 | 31.79 | 31.79 | 31.79 | 0.40% | 172 |
| Aug 5, 2025 | 31.65 | 31.66 | 31.28 | 31.66 | 31.66 | 0.19% | 2,478 |
| Aug 4, 2025 | 31.69 | 31.69 | 31.56 | 31.60 | 31.60 | 0.71% | 3,353 |
| Aug 1, 2025 | 31.29 | 31.44 | 31.24 | 31.38 | 31.38 | -1.69% | 1,769 |
| Jul 31, 2025 | 32.09 | 32.09 | 31.92 | 31.92 | 31.92 | -0.96% | 4,822 |
| Jul 30, 2025 | 32.60 | 32.63 | 32.09 | 32.22 | 32.22 | -0.82% | 5,106 |
| Jul 29, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -0.30% | 75 |
| Jul 28, 2025 | 32.80 | 32.80 | 32.59 | 32.59 | 32.59 | -1.18% | 1,000 |
| Jul 25, 2025 | 33.03 | 33.03 | 32.98 | 32.98 | 32.98 | 0.29% | 236 |
| Jul 24, 2025 | 32.95 | 33.06 | 32.88 | 32.88 | 32.88 | 0.30% | 1,093 |
| Jul 23, 2025 | 32.60 | 32.78 | 32.60 | 32.78 | 32.78 | 1.09% | 1,537 |
| Jul 22, 2025 | 32.29 | 32.43 | 32.29 | 32.43 | 32.43 | 0.69% | 547 |
| Jul 21, 2025 | 32.41 | 32.46 | 32.21 | 32.21 | 32.21 | -1.45% | 2,404 |
| Jul 18, 2025 | 33.06 | 33.06 | 32.67 | 32.68 | 32.68 | -0.83% | 221 |
| Jul 17, 2025 | 32.84 | 32.97 | 32.70 | 32.96 | 32.96 | 1.71% | 8,948 |
| Jul 16, 2025 | 32.14 | 32.40 | 32.14 | 32.40 | 32.40 | 2.22% | 18,916 |
| Jul 15, 2025 | 31.85 | 31.90 | 31.70 | 31.70 | 31.70 | -1.03% | 1,228 |
| Jul 14, 2025 | 31.94 | 32.03 | 31.94 | 32.03 | 32.03 | 0.35% | 1,723 |
| Jul 11, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.14% | 1,525 |
| Jul 10, 2025 | 31.97 | 32.00 | 31.96 | 31.96 | 31.96 | 1.40% | 3,057 |
| Jul 9, 2025 | 31.43 | 31.52 | 31.41 | 31.52 | 31.52 | 0.72% | 4,497 |
| Jul 8, 2025 | 31.32 | 31.39 | 31.29 | 31.29 | 31.29 | 0.80% | 1,180 |
| Jul 7, 2025 | 30.99 | 31.05 | 30.91 | 31.05 | 31.05 | -1.04% | 1,816 |
| Jul 3, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.89% | 62 |
| Jul 2, 2025 | 30.90 | 31.10 | 30.90 | 31.10 | 31.10 | 1.17% | 3,715 |
| Jul 1, 2025 | 30.59 | 30.81 | 30.50 | 30.74 | 30.74 | 0.49% | 12,274 |
| Jun 30, 2025 | 30.64 | 30.65 | 30.51 | 30.59 | 30.59 | 0.17% | 5,259 |
| 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 |