Skip to main content
Leatherback Long/Short Alternative Yield ETF (LBAY)
NYSEARCA: LBAY · Real-Time Price · USD
26.54
+0.09 (0.33%)
Nov 22, 2024, 3:59 PM EST - Market closed

LBAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202426.4426.5426.4426.5426.540.33%7,774
Nov 21, 202426.2326.4526.2026.4526.450.89%3,751
Nov 20, 202426.1826.2226.1826.2226.220.32%1,078
Nov 19, 202426.1626.1626.1226.1426.14-1.38%869
Nov 18, 202426.4726.5226.4726.5026.500.86%9,091
Nov 15, 202426.2626.3026.2526.2826.280.44%2,262
Nov 14, 202426.2626.2626.1626.1626.16-0.42%6,063
Nov 13, 202426.1626.2726.1626.2726.270.15%9,831
Nov 12, 202426.2026.2526.1326.2326.23-0.86%1,129
Nov 11, 202426.4526.5426.4526.4626.46-0.31%2,506
Nov 8, 202426.5426.5526.5426.5426.54-0.30%2,117
Nov 7, 202426.6626.6826.6226.6226.62-0.45%6,875
Nov 6, 202427.0227.0226.7426.7426.740.47%852
Nov 5, 202426.6326.6326.6026.6226.620.05%5,516
Nov 4, 202426.6926.6926.5826.6126.610.30%4,645
Nov 1, 202426.5326.5326.5326.5326.53-0.20%34
Oct 31, 202426.6626.6626.5826.5826.58-0.58%4,377
Oct 30, 202426.6426.7426.6426.7426.740.47%641
Oct 29, 202426.8526.8526.6126.6126.61-1.07%815
Oct 28, 202426.9026.9026.9026.9026.900.51%131
Oct 25, 202426.8226.8226.7626.7626.69-0.89%1,050
Oct 24, 202427.3427.3426.9727.0026.92-2.22%5,300
Oct 23, 202427.5527.6127.5527.6127.53-0.07%436
Oct 22, 202427.6327.6327.6327.6327.550.07%131
Oct 21, 202427.6427.6427.6127.6127.53-1.07%634
Oct 18, 202427.7327.9127.7327.9127.830.43%1,640
Oct 17, 202427.7427.7927.7427.7927.71-0.44%656
Oct 16, 202427.8727.9127.8727.9127.830.31%578
Oct 15, 202427.7527.8327.7527.8327.750.02%654
Oct 14, 202427.8027.8227.8027.8227.740.69%1,875
Oct 11, 202427.6027.6327.6027.6327.550.60%588
Oct 10, 202427.4227.4627.4227.4627.39-0.13%7,340
Oct 9, 202427.4927.5027.4927.5027.420.03%2,740
Oct 8, 202427.4227.4927.4227.4927.41-0.03%149
Oct 7, 202427.5027.5027.5027.5027.42-0.20%126
Oct 4, 202427.5327.5527.5027.5527.48-0.13%982
Oct 3, 202427.5327.5927.5027.5927.51-0.20%3,202
Oct 2, 202427.7127.7127.6227.6527.57-0.23%1,431
Oct 1, 202427.6727.7827.6727.7127.630.33%3,350
Sep 30, 202427.6827.6827.5827.6227.54-0.08%4,197
Sep 27, 202427.5127.7227.5127.6427.560.72%748
Sep 26, 202427.3827.4427.3827.4427.370.52%2,145
Sep 25, 202427.3127.3127.3027.3027.15-1.12%4,705
Sep 24, 202427.6827.6827.6027.6127.460.12%2,046
Sep 23, 202427.5327.6227.5327.5827.430.43%7,780
Sep 20, 202427.4727.5527.4627.4627.31-0.83%840
Sep 19, 202427.9127.9127.6727.6927.54-0.46%1,322
Sep 18, 202427.8127.8327.8127.8227.66-0.23%4,119
Sep 17, 202427.9027.9027.8827.8827.73-0.31%110
Sep 16, 202427.8928.0727.8727.9727.810.63%3,705
Sep 13, 202427.6927.7927.6927.7927.640.64%222
Sep 12, 202427.4427.6227.4427.6227.460.69%1,472
Sep 11, 202427.3627.4327.2927.4327.28-1.13%1,025
Sep 10, 202427.7727.7727.7027.7427.59-0.13%3,891
Sep 9, 202427.7727.9227.6827.7827.620.44%18,637
Sep 6, 202427.6927.6927.6627.6627.50-0.16%1,158
Sep 5, 202427.7427.7427.6827.7027.55-0.83%5,547
Sep 4, 202428.1328.1327.8927.9327.780.25%923
Sep 3, 202427.7527.8727.7527.8627.710.07%1,693
Aug 30, 202427.6627.8427.6627.8427.690.57%2,132
Aug 29, 202427.6627.7027.6627.6827.530.62%3,314
Aug 28, 202427.4527.5727.4227.5127.360.12%4,043
Aug 27, 202427.4727.4827.4727.4827.33-0.11%901
Aug 26, 202427.5527.5527.5127.5127.280.72%3,159
Aug 23, 202427.1227.3127.1227.3127.090.88%1,679
Aug 22, 202427.0127.0727.0027.0726.850.21%680
Aug 21, 202427.0227.0227.0227.0226.790.24%571
Aug 20, 202426.9626.9626.9526.9526.73-0.23%990
Aug 19, 202426.8927.0326.8927.0126.790.58%799
Aug 16, 202426.7126.8626.7126.8626.630.45%611
Aug 15, 202426.7426.7426.7426.7426.510.06%35
Aug 14, 202426.7226.7426.6926.7226.500.12%5,168
Aug 13, 202426.6426.6926.6426.6926.470.26%2,533
Aug 12, 202426.6826.6826.5926.6226.40-0.41%3,245
Aug 9, 202426.6826.7526.6826.7326.51-0.22%1,572
Aug 8, 202426.7026.7926.7026.7926.570.59%632
Aug 7, 202426.8026.8026.6326.6326.41-0.04%5,794
Aug 6, 202426.5026.7626.5026.6426.420.27%729
Aug 5, 202426.9626.9626.5526.5726.35-1.86%4,295
Aug 2, 202426.9627.0726.9627.0726.85-0.44%1,031
Aug 1, 202427.1727.2227.1527.1926.970.43%4,097
Jul 31, 202427.2027.2027.0827.0826.85-1.07%4,541
Jul 30, 202427.0627.3727.0627.3727.141.17%3,175
Jul 29, 202427.0527.0526.9927.0526.83-0.04%1,727
Jul 26, 202427.0127.0827.0127.0726.841.42%1,648
Jul 25, 202426.4526.6926.4526.6926.390.81%383
Jul 24, 202426.3126.4726.3126.4726.180.28%305
Jul 23, 202426.4526.4526.4026.4026.11-0.35%934
Jul 22, 202426.3926.4926.3926.4926.200.05%334
Jul 19, 202426.5026.5226.4826.4826.19-1.09%1,544
Jul 18, 202426.8426.8426.7726.7726.48-0.57%313
Jul 17, 202426.9326.9326.9326.9326.632.09%226
Jul 16, 202426.3326.3726.3326.3726.081.22%2,154
Jul 15, 202426.1526.1526.0626.0625.77-0.36%402
Jul 12, 202426.1226.1526.1226.1525.860.75%471
Jul 11, 202426.0026.0025.9525.9525.671.54%1,343
Jul 10, 202425.4425.5625.4425.5625.280.62%5,272
Jul 9, 202425.5125.5325.4025.4025.12-0.71%1,567
Jul 8, 202425.7425.7425.5825.5825.30-0.22%2,009
Jul 5, 202425.6125.6425.5425.6425.36-0.27%3,070