Skip to main content
Leatherback Long/Short Alternative Yield ETF (LBAY)
NYSEARCA: LBAY · Real-Time Price · USD
24.85
+0.29 (1.17%)
Feb 21, 2025, 3:56 PM EST - Market closed

LBAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.6424.8624.6424.8524.851.18%1,068
Feb 20, 202524.4724.5624.4624.5624.561.02%7,088
Feb 19, 202524.1824.3424.1824.3224.320.33%6,444
Feb 18, 202523.9924.2423.9924.2324.231.18%5,170
Feb 14, 202524.0924.0923.9523.9523.95-0.32%5,104
Feb 13, 202523.8324.0323.8324.0324.03-0.15%1,434
Feb 12, 202524.0424.0724.0424.0724.07-0.48%2,205
Feb 11, 202523.9524.1823.9524.1824.180.27%5,338
Feb 10, 202524.1324.1324.0624.1224.120.15%7,404
Feb 7, 202524.1424.1424.0824.0824.08-0.09%268
Feb 6, 202524.1024.1124.1024.1024.100.22%1,522
Feb 5, 202524.1224.1224.0524.0524.05-0.20%571
Feb 4, 202524.1024.1524.0924.1024.10-0.28%6,497
Feb 3, 202524.1824.1824.1024.1724.17-0.10%2,831
Jan 31, 202524.3124.3124.1824.1924.19-0.42%1,684
Jan 30, 202524.2924.3124.2024.2924.29-0.12%2,842
Jan 29, 202524.4324.4324.2924.3224.32-0.61%802
Jan 28, 202524.4824.4824.4724.4724.47-2.02%353
Jan 27, 202524.5124.9724.5124.9724.972.64%3,062
Jan 24, 202524.3424.3724.3024.3324.260.12%4,012
Jan 23, 202524.2124.3024.2124.3024.230.82%806
Jan 22, 202524.2024.2124.1024.1024.03-1.27%892
Jan 21, 202524.3924.4124.3824.4124.340.24%3,733
Jan 17, 202524.3624.3724.3624.3624.280.40%9,408
Jan 16, 202524.1224.2624.1224.2624.190.06%5,713
Jan 15, 202524.1624.2524.1624.2424.170.31%1,234
Jan 14, 202524.1324.1724.1324.1724.090.52%8,366
Jan 13, 202523.8324.0423.8324.0423.971.58%1,939
Jan 10, 202523.6823.6823.6323.6723.60-0.83%4,867
Jan 8, 202523.8423.8723.7623.8723.800.51%10,079
Jan 7, 202523.8323.8423.7023.7523.680.24%2,608
Jan 6, 202523.9223.9223.6923.6923.62-1.15%1,682
Jan 3, 202523.9523.9723.9523.9723.89-0.40%4,526
Jan 2, 202524.2824.2824.0624.0623.99-0.57%5,072
Dec 31, 202424.2024.2024.1324.2024.130.62%3,384
Dec 30, 202424.0224.0624.0224.0523.98-0.67%8,157
Dec 27, 202424.1824.2224.1624.2124.14-0.22%7,497
Dec 26, 202424.2024.3124.1524.2724.120.04%17,063
Dec 24, 202424.1724.2624.1724.2624.110.05%2,955
Dec 23, 202424.0824.2424.0724.2424.100.33%4,856
Dec 20, 202424.1724.2124.1324.1724.021.07%13,254
Dec 19, 202424.1224.1223.9123.9123.76-1.77%21,796
Dec 18, 202424.3424.3424.3424.3424.19-1.78%391
Dec 17, 202424.7524.7824.7424.7824.63-0.63%7,572
Dec 16, 202424.9924.9924.9424.9424.78-1.35%4,096
Dec 13, 202425.1625.2825.1625.2825.12-0.52%1,419
Dec 12, 202425.4425.5325.4125.4125.25-0.29%3,434
Dec 11, 202425.5125.5125.4825.4825.33-0.95%3,900
Dec 10, 202425.7825.7825.7125.7325.57-0.33%8,516
Dec 9, 202425.8426.0025.8125.8125.660.21%8,069
Dec 6, 202425.9125.9125.7625.7625.60-0.74%4,352
Dec 5, 202426.0326.0325.8525.9525.79-0.46%3,345
Dec 4, 202426.2426.2426.0726.0725.91-0.92%2,000
Dec 3, 202426.3126.3926.3126.3226.15-0.09%3,671
Dec 2, 202426.3326.3426.2626.3426.18-1.01%6,321
Nov 29, 202426.6526.6626.6126.6126.44-0.02%5,610
Nov 27, 202426.5526.7326.5526.6126.450.52%361
Nov 26, 202426.4026.4926.4026.4826.31-0.41%4,295
Nov 25, 202426.7126.7126.5926.5926.350.17%2,338
Nov 22, 202426.4426.5426.4426.5426.300.33%7,774
Nov 21, 202426.2326.4526.2026.4526.210.89%3,751
Nov 20, 202426.1826.2226.1826.2225.980.32%1,078
Nov 19, 202426.1626.1626.1226.1425.90-1.38%869
Nov 18, 202426.4726.5226.4726.5026.260.86%9,091
Nov 15, 202426.2626.3026.2526.2826.040.44%2,262
Nov 14, 202426.2626.2626.1626.1625.93-0.42%6,063
Nov 13, 202426.1626.2726.1626.2726.040.15%9,831
Nov 12, 202426.2026.2526.1326.2326.00-0.86%1,129
Nov 11, 202426.4526.5426.4526.4626.22-0.31%2,506
Nov 8, 202426.5426.5526.5426.5426.30-0.30%2,117
Nov 7, 202426.6626.6826.6226.6226.38-0.45%6,875
Nov 6, 202427.0227.0226.7426.7426.500.47%852
Nov 5, 202426.6326.6326.6026.6226.380.05%5,516
Nov 4, 202426.6926.6926.5826.6126.370.30%4,645
Nov 1, 202426.5326.5326.5326.5326.29-0.20%34
Oct 31, 202426.6626.6626.5826.5826.34-0.58%4,377
Oct 30, 202426.6426.7426.6426.7426.500.47%641
Oct 29, 202426.8526.8526.6126.6126.37-1.07%815
Oct 28, 202426.9026.9026.9026.9026.660.51%131
Oct 25, 202426.8226.8226.7626.7626.45-0.89%1,050
Oct 24, 202427.3427.3426.9727.0026.68-2.22%5,300
Oct 23, 202427.5527.6127.5527.6127.29-0.07%436
Oct 22, 202427.6327.6327.6327.6327.300.07%131
Oct 21, 202427.6427.6427.6127.6127.29-1.07%634
Oct 18, 202427.7327.9127.7327.9127.580.43%1,640
Oct 17, 202427.7427.7927.7427.7927.46-0.44%656
Oct 16, 202427.8727.9127.8727.9127.580.31%578
Oct 15, 202427.7527.8327.7527.8327.500.02%654
Oct 14, 202427.8027.8227.8027.8227.490.69%1,875
Oct 11, 202427.6027.6327.6027.6327.300.60%588
Oct 10, 202427.4227.4627.4227.4627.14-0.13%7,340
Oct 9, 202427.4927.5027.4927.5027.170.03%2,740
Oct 8, 202427.4227.4927.4227.4927.17-0.03%149
Oct 7, 202427.5027.5027.5027.5027.18-0.20%126
Oct 4, 202427.5327.5527.5027.5527.23-0.13%982
Oct 3, 202427.5327.5927.5027.5927.27-0.20%3,202
Oct 2, 202427.7127.7127.6227.6527.32-0.23%1,431
Oct 1, 202427.6727.7827.6727.7127.380.33%3,350
Sep 30, 202427.6827.6827.5827.6227.29-0.08%4,197
Sep 27, 202427.5127.7227.5127.6427.320.72%748