Skip to main content
logo
Leatherback Long/Short Alternative Yield ETF (LBAY)
NYSEARCA: LBAY · Real-Time Price · USD
27.31
+0.43 (1.61%)
Mar 27, 2026, 4:00 PM EDT - Market closed

LBAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202627.3827.3827.2727.3127.311.60%2,482
Mar 26, 202626.8526.8826.8526.8826.880.21%560
Mar 25, 202626.5926.8926.5826.8326.740.86%4,826
Mar 24, 202626.0226.6026.0226.6026.512.26%580
Mar 23, 202625.9626.1525.9626.0125.930.27%1,121
Mar 20, 202626.0926.0925.9425.9425.86-0.97%543
Mar 19, 202626.2026.2026.2026.2026.11-0.55%67
Mar 18, 202626.2726.3826.2726.3426.26-1.41%2,065
Mar 17, 202626.8126.8126.7226.7226.63-0.07%445
Mar 16, 202626.7326.7426.7126.7426.65-0.83%4,406
Mar 13, 202627.1327.1426.9626.9626.87-1.30%535
Mar 12, 202627.1727.3827.1727.3227.230.50%1,343
Mar 11, 202626.7627.1926.7627.1827.09-0.22%4,138
Mar 10, 202627.4227.4227.2427.2427.150.04%1,456
Mar 9, 202627.2527.3427.2327.2327.14-0.44%9,279
Mar 6, 202627.1627.3527.1627.3527.260.04%10,267
Mar 5, 202627.6127.6127.3027.3427.25-1.09%59,543
Mar 4, 202627.4427.6427.4427.6427.55-1.36%969
Mar 3, 202627.9328.0327.9328.0227.93-2.03%1,823
Mar 2, 202628.9028.9028.6028.6028.51-0.45%2,275
Feb 27, 202628.3928.8728.3928.7328.642.31%2,258
Feb 26, 202627.9228.0827.9228.0827.990.57%1,150
Feb 25, 202628.0428.0427.9227.9227.83-2.68%4,305
Feb 24, 202628.5928.7328.5928.6928.60-0.42%4,859
Feb 23, 202628.5829.0328.5828.8128.631.27%9,928
Feb 20, 202628.0228.4527.9828.4528.280.99%8,148
Feb 19, 202628.0628.2228.0628.1728.000.54%12,353
Feb 18, 202628.1028.1028.0228.0227.850.72%1,778
Feb 17, 202628.0628.0627.7427.8227.65-1.00%12,855
Feb 13, 202628.0728.1028.0728.1027.930.48%338
Feb 12, 202628.4828.4827.9727.9727.80-0.96%475
Feb 11, 202627.7928.2827.7928.2428.062.64%916
Feb 10, 202627.0727.5627.0727.5127.341.64%71,310
Feb 9, 202627.0527.0726.8527.0726.900.10%11,855
Feb 6, 202627.0927.0926.9627.0426.87-0.52%15,700
Feb 5, 202627.2427.2426.8327.1827.02-11,756
Feb 4, 202627.0527.2127.0527.1827.013.87%14,213
Feb 3, 202626.2126.2126.1726.1726.012.10%682
Feb 2, 202625.4925.6425.4925.6325.470.35%923
Jan 30, 202625.4125.5425.3825.5425.39-0.32%1,387
Jan 29, 202625.5725.6825.5725.6225.470.80%3,433
Jan 28, 202625.5525.5525.4225.4225.26-0.47%573
Jan 27, 202625.5825.5825.4625.5425.38-1.01%1,652
Jan 26, 202625.8725.8725.8025.8025.56-0.06%1,557
Jan 23, 202625.7525.8225.7125.8225.57-0.17%10,107
Jan 22, 202625.5125.8925.5125.8625.620.66%6,890
Jan 21, 202625.3325.7025.3325.6925.452.01%3,071
Jan 20, 202625.1025.1825.0725.1824.950.53%12,864
Jan 16, 202625.0425.0824.9525.0524.82-0.35%26,979
Jan 15, 202624.9525.1424.9525.1424.90-0.06%10,371