Leatherback Long/Short Alternative Yield ETF (LBAY)
NYSEARCA: LBAY · Real-Time Price · USD
24.34
-0.05 (-0.20%)
At close: Jul 16, 2025, 4:00 PM
24.34
0.00 (0.00%)
After-hours: Jul 16, 2025, 8:00 PM EDT
LBAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 24.22 | 24.36 | 24.22 | 24.34 | 24.34 | -0.21% | 4,910 |
| Jul 15, 2025 | 24.67 | 24.67 | 24.37 | 24.39 | 24.39 | -1.58% | 13,837 |
| Jul 14, 2025 | 24.77 | 24.81 | 24.68 | 24.78 | 24.78 | 0.06% | 10,251 |
| Jul 11, 2025 | 24.67 | 24.81 | 24.60 | 24.77 | 24.77 | -0.44% | 95,601 |
| Jul 10, 2025 | 24.94 | 24.94 | 24.86 | 24.88 | 24.88 | 0.20% | 8,817 |
| Jul 9, 2025 | 24.74 | 24.83 | 24.73 | 24.83 | 24.83 | -0.23% | 10,680 |
| Jul 8, 2025 | 24.86 | 24.88 | 24.85 | 24.88 | 24.88 | -0.08% | 1,297 |
| Jul 7, 2025 | 24.90 | 24.91 | 24.89 | 24.90 | 24.90 | -0.38% | 10,484 |
| Jul 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.24% | 283 |
| Jul 2, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.10% | 98 |
| Jul 1, 2025 | 24.59 | 25.02 | 24.59 | 24.96 | 24.96 | 1.81% | 5,557 |
| Jun 30, 2025 | 24.51 | 24.53 | 24.51 | 24.52 | 24.52 | 0.21% | 4,355 |
| Jun 27, 2025 | 24.52 | 24.52 | 24.40 | 24.47 | 24.47 | -0.63% | 2,915 |
| Jun 26, 2025 | 24.62 | 24.63 | 24.59 | 24.63 | 24.63 | 0.64% | 4,492 |
| Jun 25, 2025 | 24.45 | 24.47 | 24.37 | 24.47 | 24.47 | -0.75% | 2,815 |
| Jun 24, 2025 | 24.72 | 24.72 | 24.65 | 24.65 | 24.58 | -0.26% | 392 |
| Jun 23, 2025 | 24.55 | 24.72 | 24.55 | 24.72 | 24.64 | 0.60% | 2,023 |
| Jun 20, 2025 | 24.43 | 24.57 | 24.43 | 24.57 | 24.49 | 0.23% | 1,054 |
| Jun 18, 2025 | 24.61 | 24.61 | 24.51 | 24.51 | 24.44 | -0.91% | 177 |
| Jun 17, 2025 | 24.78 | 24.82 | 24.74 | 24.74 | 24.66 | -0.09% | 3,082 |
| Jun 16, 2025 | 24.80 | 24.80 | 24.76 | 24.76 | 24.68 | 0.12% | 976 |
| Jun 13, 2025 | 24.77 | 24.77 | 24.73 | 24.73 | 24.65 | -0.23% | 2,237 |
| Jun 12, 2025 | 24.75 | 24.79 | 24.75 | 24.79 | 24.71 | 0.68% | 1,470 |
| Jun 11, 2025 | 24.59 | 24.62 | 24.56 | 24.62 | 24.54 | 0.08% | 8,445 |
| Jun 10, 2025 | 24.55 | 24.69 | 24.55 | 24.60 | 24.53 | 0.53% | 8,219 |
| Jun 9, 2025 | 24.36 | 24.55 | 24.30 | 24.47 | 24.40 | 0.60% | 12,047 |
| Jun 6, 2025 | 24.31 | 24.34 | 24.30 | 24.33 | 24.25 | 0.17% | 780 |
| Jun 5, 2025 | 24.31 | 24.31 | 24.29 | 24.29 | 24.21 | 0.02% | 4,105 |
| Jun 4, 2025 | 24.54 | 24.54 | 24.27 | 24.28 | 24.21 | -0.82% | 2,868 |
| Jun 3, 2025 | 24.34 | 24.50 | 24.27 | 24.48 | 24.40 | -0.29% | 1,741 |
| Jun 2, 2025 | 24.52 | 24.56 | 24.45 | 24.55 | 24.47 | -0.03% | 3,629 |
| May 30, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.48 | 0.37% | 224 |
| May 29, 2025 | 24.35 | 24.47 | 24.35 | 24.47 | 24.39 | 0.15% | 1,897 |
| May 28, 2025 | 24.60 | 24.60 | 24.43 | 24.43 | 24.36 | -0.31% | 1,875 |
| May 27, 2025 | 24.52 | 24.52 | 24.51 | 24.51 | 24.36 | 0.67% | 597 |
| May 23, 2025 | 24.11 | 24.36 | 24.11 | 24.34 | 24.19 | 1.05% | 3,947 |
| May 22, 2025 | 23.94 | 24.15 | 23.94 | 24.09 | 23.94 | -0.29% | 5,738 |
| May 21, 2025 | 24.17 | 24.17 | 24.16 | 24.16 | 24.01 | -1.60% | 225 |
| May 20, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.40 | 0.20% | 219 |
| May 19, 2025 | 24.46 | 24.51 | 24.43 | 24.51 | 24.35 | 0.30% | 7,664 |
| May 16, 2025 | 24.17 | 24.43 | 24.17 | 24.43 | 24.28 | 0.91% | 1,806 |
| May 15, 2025 | 24.05 | 24.21 | 24.05 | 24.21 | 24.06 | 2.49% | 1,112 |
| May 14, 2025 | 23.67 | 23.70 | 23.60 | 23.62 | 23.48 | -1.20% | 6,022 |
| May 13, 2025 | 24.03 | 24.05 | 23.89 | 23.91 | 23.76 | -1.03% | 4,052 |
| May 12, 2025 | 24.23 | 24.27 | 24.13 | 24.16 | 24.01 | -1.47% | 5,941 |
| May 9, 2025 | 24.41 | 24.52 | 24.41 | 24.52 | 24.37 | 0.66% | 1,202 |
| May 8, 2025 | 24.35 | 24.42 | 24.35 | 24.36 | 24.21 | -0.27% | 807 |
| May 7, 2025 | 24.49 | 24.55 | 24.40 | 24.43 | 24.28 | 0.02% | 7,520 |
| May 6, 2025 | 24.49 | 24.51 | 24.42 | 24.42 | 24.27 | 0.14% | 6,177 |
| May 5, 2025 | 24.50 | 24.50 | 24.38 | 24.39 | 24.23 | -0.10% | 725 |