Leatherback Long/Short Alternative Yield ETF (LBAY)
NYSEARCA: LBAY · Real-Time Price · USD
25.52
-0.16 (-0.61%)
Apr 2, 2025, 3:34 PM EDT - Market closed
LBAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 25.58 | 25.59 | 25.44 | 25.53 | - | -0.56% | 348 |
| Apr 1, 2025 | 25.74 | 25.76 | 25.60 | 25.68 | 25.68 | -0.46% | 3,081 |
| Mar 31, 2025 | 25.61 | 25.79 | 25.61 | 25.79 | 25.79 | 0.95% | 3,579 |
| Mar 28, 2025 | 25.64 | 25.75 | 25.55 | 25.55 | 25.55 | -0.69% | 4,371 |
| Mar 27, 2025 | 25.58 | 25.73 | 25.58 | 25.73 | 25.73 | 1.02% | 2,498 |
| Mar 26, 2025 | 25.40 | 25.47 | 25.40 | 25.47 | 25.47 | 1.38% | 6,467 |
| Mar 25, 2025 | 25.27 | 25.27 | 25.10 | 25.12 | 25.12 | -0.30% | 2,404 |
| Mar 24, 2025 | 25.24 | 25.25 | 25.17 | 25.20 | 25.12 | -0.48% | 2,746 |
| Mar 21, 2025 | 25.44 | 25.44 | 25.26 | 25.32 | 25.24 | -1.02% | 2,069 |
| Mar 20, 2025 | 25.66 | 25.67 | 25.58 | 25.58 | 25.50 | -0.47% | 15,096 |
| Mar 19, 2025 | 25.68 | 25.70 | 25.59 | 25.70 | 25.62 | -0.23% | 1,602 |
| Mar 18, 2025 | 25.75 | 25.82 | 25.70 | 25.76 | 25.68 | 0.55% | 6,453 |
| Mar 17, 2025 | 25.58 | 25.64 | 25.58 | 25.62 | 25.54 | 1.27% | 3,699 |
| Mar 14, 2025 | 24.97 | 25.31 | 24.97 | 25.30 | 25.22 | 1.00% | 6,940 |
| Mar 13, 2025 | 25.12 | 25.26 | 25.03 | 25.05 | 24.97 | 0.68% | 4,198 |
| Mar 12, 2025 | 25.11 | 25.11 | 24.79 | 24.88 | 24.81 | -1.70% | 35,949 |
| Mar 11, 2025 | 25.81 | 25.81 | 25.28 | 25.31 | 25.23 | -2.05% | 21,517 |
| Mar 10, 2025 | 26.00 | 26.27 | 25.73 | 25.84 | 25.76 | 0.41% | 7,675 |
| Mar 7, 2025 | 25.66 | 25.79 | 25.66 | 25.74 | 25.66 | 1.34% | 2,538 |
| Mar 6, 2025 | 24.88 | 25.42 | 24.88 | 25.39 | 25.32 | 1.98% | 52,001 |
| Mar 5, 2025 | 24.92 | 24.94 | 24.88 | 24.90 | 24.83 | 0.52% | 5,248 |
| Mar 4, 2025 | 25.05 | 25.05 | 24.77 | 24.77 | 24.70 | -1.22% | 6,146 |
| Mar 3, 2025 | 25.01 | 25.18 | 24.99 | 25.08 | 25.00 | 0.31% | 6,273 |
| Feb 28, 2025 | 24.86 | 25.00 | 24.74 | 25.00 | 24.92 | 1.22% | 7,019 |
| Feb 27, 2025 | 24.70 | 24.77 | 24.65 | 24.70 | 24.62 | -0.47% | 11,951 |
| Feb 26, 2025 | 25.04 | 25.04 | 24.80 | 24.81 | 24.66 | -1.24% | 4,231 |
| Feb 25, 2025 | 24.96 | 25.12 | 24.96 | 25.12 | 24.97 | 0.91% | 9,336 |
| Feb 24, 2025 | 25.00 | 25.00 | 24.88 | 24.90 | 24.75 | 0.18% | 625 |
| Feb 21, 2025 | 24.64 | 24.86 | 24.64 | 24.85 | 24.70 | 1.18% | 1,068 |
| Feb 20, 2025 | 24.47 | 24.56 | 24.46 | 24.56 | 24.42 | 1.02% | 7,088 |
| Feb 19, 2025 | 24.18 | 24.34 | 24.18 | 24.32 | 24.17 | 0.33% | 6,444 |
| Feb 18, 2025 | 23.99 | 24.24 | 23.99 | 24.23 | 24.09 | 1.18% | 5,170 |
| Feb 14, 2025 | 24.09 | 24.09 | 23.95 | 23.95 | 23.81 | -0.32% | 5,104 |
| Feb 13, 2025 | 23.83 | 24.03 | 23.83 | 24.03 | 23.88 | -0.15% | 1,434 |
| Feb 12, 2025 | 24.04 | 24.07 | 24.04 | 24.07 | 23.92 | -0.48% | 2,205 |
| Feb 11, 2025 | 23.95 | 24.18 | 23.95 | 24.18 | 24.03 | 0.27% | 5,338 |
| Feb 10, 2025 | 24.13 | 24.13 | 24.06 | 24.12 | 23.97 | 0.15% | 7,404 |
| Feb 7, 2025 | 24.14 | 24.14 | 24.08 | 24.08 | 23.93 | -0.09% | 268 |
| Feb 6, 2025 | 24.10 | 24.11 | 24.10 | 24.10 | 23.95 | 0.22% | 1,522 |
| Feb 5, 2025 | 24.12 | 24.12 | 24.05 | 24.05 | 23.90 | -0.20% | 571 |
| Feb 4, 2025 | 24.10 | 24.15 | 24.09 | 24.10 | 23.95 | -0.28% | 6,497 |
| Feb 3, 2025 | 24.18 | 24.18 | 24.10 | 24.17 | 24.02 | -0.10% | 2,831 |
| Jan 31, 2025 | 24.31 | 24.31 | 24.18 | 24.19 | 24.04 | -0.42% | 1,684 |
| Jan 30, 2025 | 24.29 | 24.31 | 24.20 | 24.29 | 24.14 | -0.12% | 2,842 |
| Jan 29, 2025 | 24.43 | 24.43 | 24.29 | 24.32 | 24.17 | -0.61% | 802 |
| Jan 28, 2025 | 24.48 | 24.48 | 24.47 | 24.47 | 24.32 | -2.02% | 353 |
| Jan 27, 2025 | 24.51 | 24.97 | 24.51 | 24.97 | 24.82 | 2.64% | 3,062 |
| Jan 24, 2025 | 24.34 | 24.37 | 24.30 | 24.33 | 24.11 | 0.12% | 4,012 |
| Jan 23, 2025 | 24.21 | 24.30 | 24.21 | 24.30 | 24.08 | 0.82% | 806 |
| Jan 22, 2025 | 24.20 | 24.21 | 24.10 | 24.10 | 23.88 | -1.27% | 892 |