Skip to main content
Leatherback Long/Short Alternative Yield ETF (LBAY)
NYSEARCA: LBAY · Real-Time Price · USD
24.08
-0.12 (-0.49%)
At close: Jan 2, 2025, 3:48 PM
24.06
-0.02 (-0.08%)
After-hours: Jan 2, 2025, 8:00 PM EST

LBAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202524.2824.2824.0624.0624.06-0.57%5,072
Dec 31, 202424.2024.2024.1324.2024.200.62%3,384
Dec 30, 202424.0224.0624.0224.0524.05-0.67%8,157
Dec 27, 202424.1824.2224.1624.2124.21-0.22%7,497
Dec 26, 202424.2024.3124.1524.2724.190.04%17,063
Dec 24, 202424.1724.2624.1724.2624.180.05%2,955
Dec 23, 202424.0824.2424.0724.2424.170.33%4,856
Dec 20, 202424.1724.2124.1324.1724.091.07%13,254
Dec 19, 202424.1224.1223.9123.9123.84-1.77%21,796
Dec 18, 202424.3424.3424.3424.3424.27-1.78%391
Dec 17, 202424.7524.7824.7424.7824.70-0.63%7,572
Dec 16, 202424.9924.9924.9424.9424.86-1.35%4,096
Dec 13, 202425.1625.2825.1625.2825.20-0.52%1,419
Dec 12, 202425.4425.5325.4125.4125.33-0.29%3,434
Dec 11, 202425.5125.5125.4825.4825.40-0.95%3,900
Dec 10, 202425.7825.7825.7125.7325.65-0.33%8,516
Dec 9, 202425.8426.0025.8125.8125.730.21%8,069
Dec 6, 202425.9125.9125.7625.7625.68-0.74%4,352
Dec 5, 202426.0326.0325.8525.9525.87-0.46%3,345
Dec 4, 202426.2426.2426.0726.0725.99-0.92%2,000
Dec 3, 202426.3126.3926.3126.3226.23-0.09%3,671
Dec 2, 202426.3326.3426.2626.3426.26-1.01%6,321
Nov 29, 202426.6526.6626.6126.6126.53-0.02%5,610
Nov 27, 202426.5526.7326.5526.6126.530.52%361
Nov 26, 202426.4026.4926.4026.4826.39-0.41%4,295
Nov 25, 202426.7126.7126.5926.5926.430.17%2,338
Nov 22, 202426.4426.5426.4426.5426.380.33%7,774
Nov 21, 202426.2326.4526.2026.4526.290.89%3,751
Nov 20, 202426.1826.2226.1826.2226.060.32%1,078
Nov 19, 202426.1626.1626.1226.1425.98-1.38%869
Nov 18, 202426.4726.5226.4726.5026.340.86%9,091
Nov 15, 202426.2626.3026.2526.2826.120.44%2,262
Nov 14, 202426.2626.2626.1626.1626.00-0.42%6,063
Nov 13, 202426.1626.2726.1626.2726.110.15%9,831
Nov 12, 202426.2026.2526.1326.2326.08-0.86%1,129
Nov 11, 202426.4526.5426.4526.4626.30-0.31%2,506
Nov 8, 202426.5426.5526.5426.5426.38-0.30%2,117
Nov 7, 202426.6626.6826.6226.6226.46-0.45%6,875
Nov 6, 202427.0227.0226.7426.7426.580.47%852
Nov 5, 202426.6326.6326.6026.6226.460.05%5,516
Nov 4, 202426.6926.6926.5826.6126.450.30%4,645
Nov 1, 202426.5326.5326.5326.5326.37-0.20%34
Oct 31, 202426.6626.6626.5826.5826.42-0.58%4,377
Oct 30, 202426.6426.7426.6426.7426.580.47%641
Oct 29, 202426.8526.8526.6126.6126.45-1.07%815
Oct 28, 202426.9026.9026.9026.9026.740.51%131
Oct 25, 202426.8226.8226.7626.7626.53-0.89%1,050
Oct 24, 202427.3427.3426.9727.0026.76-2.22%5,300
Oct 23, 202427.5527.6127.5527.6127.37-0.07%436
Oct 22, 202427.6327.6327.6327.6327.390.07%131
Oct 21, 202427.6427.6427.6127.6127.37-1.07%634
Oct 18, 202427.7327.9127.7327.9127.660.43%1,640
Oct 17, 202427.7427.7927.7427.7927.55-0.44%656
Oct 16, 202427.8727.9127.8727.9127.670.31%578
Oct 15, 202427.7527.8327.7527.8327.580.02%654
Oct 14, 202427.8027.8227.8027.8227.580.69%1,875
Oct 11, 202427.6027.6327.6027.6327.390.60%588
Oct 10, 202427.4227.4627.4227.4627.22-0.13%7,340
Oct 9, 202427.4927.5027.4927.5027.260.03%2,740
Oct 8, 202427.4227.4927.4227.4927.25-0.03%149
Oct 7, 202427.5027.5027.5027.5027.26-0.20%126
Oct 4, 202427.5327.5527.5027.5527.31-0.13%982
Oct 3, 202427.5327.5927.5027.5927.35-0.20%3,202
Oct 2, 202427.7127.7127.6227.6527.40-0.23%1,431
Oct 1, 202427.6727.7827.6727.7127.470.33%3,350
Sep 30, 202427.6827.6827.5827.6227.38-0.08%4,197
Sep 27, 202427.5127.7227.5127.6427.400.72%748
Sep 26, 202427.3827.4427.3827.4427.200.52%2,145
Sep 25, 202427.3127.3127.3027.3026.99-1.12%4,705
Sep 24, 202427.6827.6827.6027.6127.290.12%2,046
Sep 23, 202427.5327.6227.5327.5827.260.43%7,780
Sep 20, 202427.4727.5527.4627.4627.14-0.83%840
Sep 19, 202427.9127.9127.6727.6927.37-0.46%1,322
Sep 18, 202427.8127.8327.8127.8227.50-0.23%4,119
Sep 17, 202427.9027.9027.8827.8827.56-0.31%110
Sep 16, 202427.8928.0727.8727.9727.650.63%3,705
Sep 13, 202427.6927.7927.6927.7927.470.64%222
Sep 12, 202427.4427.6227.4427.6227.300.69%1,472
Sep 11, 202427.3627.4327.2927.4327.11-1.13%1,025
Sep 10, 202427.7727.7727.7027.7427.42-0.13%3,891
Sep 9, 202427.7727.9227.6827.7827.460.44%18,637
Sep 6, 202427.6927.6927.6627.6627.34-0.16%1,158
Sep 5, 202427.7427.7427.6827.7027.38-0.83%5,547
Sep 4, 202428.1328.1327.8927.9327.610.25%923
Sep 3, 202427.7527.8727.7527.8627.540.07%1,693
Aug 30, 202427.6627.8427.6627.8427.520.57%2,132
Aug 29, 202427.6627.7027.6627.6827.360.62%3,314
Aug 28, 202427.4527.5727.4227.5127.200.12%4,043
Aug 27, 202427.4727.4827.4727.4827.17-0.11%901
Aug 26, 202427.5527.5527.5127.5127.120.72%3,159
Aug 23, 202427.1227.3127.1227.3126.920.88%1,679
Aug 22, 202427.0127.0727.0027.0726.690.21%680
Aug 21, 202427.0227.0227.0227.0226.630.24%571
Aug 20, 202426.9626.9626.9526.9526.57-0.23%990
Aug 19, 202426.8927.0326.8927.0126.630.58%799
Aug 16, 202426.7126.8626.7126.8626.470.45%611
Aug 15, 202426.7426.7426.7426.7426.350.06%35
Aug 14, 202426.7226.7426.6926.7226.340.12%5,168
Aug 13, 202426.6426.6926.6426.6926.310.26%2,533
Aug 12, 202426.6826.6826.5926.6226.24-0.41%3,245