WHITEWOLF Publicly Listed Private Equity ETF (LBO)
BATS: LBO · Real-Time Price · USD
30.57
+0.04 (0.12%)
May 13, 2025, 9:49 AM - Market open
LBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.49 | 30.69 | 30.49 | 30.53 | 30.53 | 3.90% | 2,907 |
| May 9, 2025 | 29.64 | 29.64 | 29.36 | 29.38 | 29.38 | -0.12% | 1,179 |
| May 8, 2025 | 29.25 | 29.58 | 29.25 | 29.42 | 29.42 | 1.46% | 2,080 |
| May 7, 2025 | 29.05 | 29.05 | 28.98 | 29.00 | 29.00 | 0.18% | 916 |
| May 6, 2025 | 28.74 | 28.97 | 28.74 | 28.94 | 28.94 | -0.43% | 1,116 |
| May 5, 2025 | 29.19 | 29.28 | 29.01 | 29.07 | 29.07 | -0.89% | 1,516 |
| May 2, 2025 | 29.01 | 29.33 | 29.01 | 29.33 | 29.33 | 1.42% | 968 |
| May 1, 2025 | 29.20 | 29.20 | 28.92 | 28.92 | 28.92 | -0.40% | 1,020 |
| Apr 30, 2025 | 28.92 | 29.04 | 28.65 | 29.04 | 29.04 | -0.72% | 591 |
| Apr 29, 2025 | 29.09 | 29.25 | 29.01 | 29.25 | 29.25 | -0.65% | 1,274 |
| Apr 28, 2025 | 29.19 | 29.50 | 29.14 | 29.44 | 29.44 | 0.75% | 4,303 |
| Apr 25, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.31% | 14 |
| Apr 24, 2025 | 29.08 | 29.13 | 29.08 | 29.13 | 29.13 | 2.54% | 200 |
| Apr 23, 2025 | 28.47 | 28.79 | 28.41 | 28.41 | 28.41 | 2.23% | 875 |
| Apr 22, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 2.31% | 45 |
| Apr 21, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -3.08% | 54 |
| Apr 17, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 1.57% | 14 |
| Apr 16, 2025 | 27.91 | 27.91 | 27.43 | 27.59 | 27.59 | -1.45% | 784 |
| Apr 15, 2025 | 27.90 | 28.04 | 27.90 | 28.00 | 28.00 | 1.40% | 318 |
| Apr 14, 2025 | 27.80 | 27.80 | 27.51 | 27.61 | 27.61 | 1.25% | 3,851 |
| Apr 11, 2025 | 26.81 | 27.27 | 26.55 | 27.27 | 27.27 | 0.41% | 1,849 |
| Apr 10, 2025 | 27.77 | 27.77 | 26.90 | 27.16 | 27.16 | -4.57% | 1,806 |
| Apr 9, 2025 | 25.77 | 28.79 | 25.63 | 28.46 | 28.46 | 10.11% | 3,355 |
| Apr 8, 2025 | 27.64 | 27.70 | 25.78 | 25.85 | 25.85 | -2.62% | 2,144 |
| Apr 7, 2025 | 25.59 | 27.44 | 25.59 | 26.54 | 26.54 | -2.06% | 6,892 |
| Apr 4, 2025 | 27.98 | 27.98 | 27.10 | 27.10 | 27.10 | -7.61% | 4,971 |
| Apr 3, 2025 | 29.85 | 29.92 | 29.33 | 29.33 | 29.33 | -6.26% | 2,041 |
| Apr 2, 2025 | 30.65 | 31.29 | 30.65 | 31.29 | 31.29 | 0.85% | 1,894 |
| Apr 1, 2025 | 30.67 | 31.03 | 30.67 | 31.03 | 31.03 | 0.91% | 339 |
| Mar 31, 2025 | 30.22 | 30.75 | 30.01 | 30.75 | 30.75 | -0.05% | 4,585 |
| Mar 28, 2025 | 31.14 | 31.14 | 30.69 | 30.77 | 30.77 | -2.81% | 1,244 |
| Mar 27, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.30 | -0.67% | 279 |
| Mar 26, 2025 | 32.03 | 32.03 | 31.87 | 31.87 | 31.51 | -0.85% | 173 |
| Mar 25, 2025 | 31.96 | 32.18 | 31.96 | 32.14 | 31.78 | 0.56% | 944 |
| Mar 24, 2025 | 31.84 | 31.96 | 31.83 | 31.96 | 31.60 | 1.75% | 581 |
| Mar 21, 2025 | 31.32 | 31.41 | 31.32 | 31.41 | 31.06 | 0.04% | 111 |
| Mar 20, 2025 | 31.39 | 31.41 | 31.33 | 31.40 | 31.04 | 0.09% | 1,212 |
| Mar 19, 2025 | 31.27 | 31.37 | 31.27 | 31.37 | 31.01 | 1.01% | 123 |
| Mar 18, 2025 | 31.00 | 31.05 | 31.00 | 31.05 | 30.70 | -0.17% | 270 |
| Mar 17, 2025 | 30.50 | 31.11 | 30.50 | 31.11 | 30.76 | 1.71% | 630 |
| Mar 14, 2025 | 30.23 | 30.58 | 30.23 | 30.58 | 30.24 | 2.21% | 199 |
| Mar 13, 2025 | 30.40 | 30.40 | 29.92 | 29.92 | 29.59 | -2.06% | 2,566 |
| Mar 12, 2025 | 31.04 | 31.04 | 30.32 | 30.55 | 30.21 | 0.50% | 1,450 |
| Mar 11, 2025 | 30.57 | 30.57 | 30.19 | 30.40 | 30.06 | -0.88% | 2,026 |
| Mar 10, 2025 | 31.24 | 31.24 | 30.52 | 30.67 | 30.33 | -2.80% | 6,674 |
| Mar 7, 2025 | 31.15 | 31.56 | 30.85 | 31.56 | 31.20 | 1.35% | 2,534 |
| Mar 6, 2025 | 31.55 | 31.55 | 31.14 | 31.14 | 30.78 | -2.51% | 10,050 |
| Mar 5, 2025 | 31.84 | 32.00 | 31.58 | 31.94 | 31.58 | -0.13% | 90,359 |
| Mar 4, 2025 | 31.94 | 32.40 | 31.94 | 31.98 | 31.62 | -3.07% | 648 |
| Mar 3, 2025 | 33.60 | 33.60 | 32.89 | 32.99 | 32.62 | -1.43% | 43,888 |