Leatherback Long/Short Alternative Yield ETF (LBAY)
NYSEARCA: LBAY · Real-Time Price · USD
24.94
-0.01 (-0.05%)
Oct 17, 2025, 4:00 PM EDT - Market closed
LBAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 24.86 | 24.94 | 24.86 | 24.94 | 24.94 | -0.06% | 784 |
| Oct 16, 2025 | 24.94 | 24.98 | 24.94 | 24.95 | 24.95 | -0.31% | 368 |
| Oct 15, 2025 | 25.25 | 25.25 | 25.03 | 25.03 | 25.03 | -0.73% | 1,993 |
| Oct 14, 2025 | 25.08 | 25.22 | 25.00 | 25.21 | 25.21 | 1.45% | 12,488 |
| Oct 13, 2025 | 24.80 | 24.88 | 24.76 | 24.85 | 24.85 | 0.13% | 19,504 |
| Oct 10, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.16% | 371 |
| Oct 9, 2025 | 25.06 | 25.06 | 24.84 | 24.86 | 24.86 | -1.47% | 12,842 |
| Oct 8, 2025 | 25.26 | 25.26 | 25.23 | 25.23 | 25.23 | -0.13% | 431 |
| Oct 7, 2025 | 25.33 | 25.33 | 25.19 | 25.27 | 25.27 | - | 11,739 |
| Oct 6, 2025 | 25.25 | 25.27 | 25.17 | 25.27 | 25.27 | 0.33% | 4,179 |
| Oct 3, 2025 | 25.17 | 25.22 | 25.17 | 25.18 | 25.18 | 1.23% | 633 |
| Oct 2, 2025 | 24.76 | 24.88 | 24.76 | 24.88 | 24.88 | -0.22% | 2,225 |
| Oct 1, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.13% | 1,790 |
| Sep 30, 2025 | 24.79 | 24.90 | 24.79 | 24.90 | 24.90 | 0.70% | 2,381 |
| Sep 29, 2025 | 24.71 | 24.73 | 24.67 | 24.72 | 24.72 | -0.54% | 10,315 |
| Sep 26, 2025 | 24.83 | 24.86 | 24.83 | 24.86 | 24.86 | 1.12% | 6,333 |
| Sep 25, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.68% | 117 |
| Sep 24, 2025 | 24.71 | 24.75 | 24.68 | 24.75 | 24.67 | 0.41% | 485 |
| Sep 23, 2025 | 24.66 | 24.66 | 24.65 | 24.65 | 24.58 | 0.66% | 208 |
| Sep 22, 2025 | 24.46 | 24.53 | 24.42 | 24.49 | 24.41 | 0.14% | 3,122 |
| Sep 19, 2025 | 24.51 | 24.53 | 24.46 | 24.46 | 24.38 | -0.27% | 433 |
| Sep 18, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.45 | -1.05% | 296 |
| Sep 17, 2025 | 24.95 | 24.98 | 24.78 | 24.78 | 24.70 | -0.34% | 2,139 |
| Sep 16, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.79 | -0.61% | 81 |
| Sep 15, 2025 | 25.13 | 25.13 | 25.02 | 25.02 | 24.94 | -0.91% | 291 |
| Sep 12, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.17 | -0.89% | 137 |
| Sep 11, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.40 | 1.74% | 75 |
| Sep 10, 2025 | 25.14 | 25.14 | 24.79 | 25.04 | 24.96 | -0.73% | 1,146 |
| Sep 9, 2025 | 25.25 | 25.30 | 25.20 | 25.23 | 25.15 | -0.30% | 7,611 |
| Sep 8, 2025 | 25.23 | 25.30 | 25.22 | 25.30 | 25.22 | -0.94% | 6,335 |
| Sep 5, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.46 | 0.41% | 185 |
| Sep 4, 2025 | 25.42 | 25.43 | 25.39 | 25.43 | 25.36 | -0.15% | 3,197 |
| Sep 3, 2025 | 25.40 | 25.47 | 25.40 | 25.47 | 25.39 | -0.40% | 258 |
| Sep 2, 2025 | 25.62 | 25.66 | 25.52 | 25.58 | 25.50 | -0.26% | 2,202 |
| Aug 29, 2025 | 25.50 | 25.64 | 25.50 | 25.64 | 25.56 | 0.94% | 269 |
| Aug 28, 2025 | 25.30 | 25.40 | 25.30 | 25.40 | 25.33 | -0.71% | 6,435 |
| Aug 27, 2025 | 25.50 | 25.58 | 25.50 | 25.58 | 25.51 | 0.42% | 3,467 |
| Aug 26, 2025 | 25.44 | 25.48 | 25.43 | 25.48 | 25.40 | -0.62% | 4,425 |
| Aug 25, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.48 | -0.37% | 102 |
| Aug 22, 2025 | 25.68 | 25.73 | 25.68 | 25.73 | 25.57 | 1.50% | 2,468 |
| Aug 21, 2025 | 25.33 | 25.36 | 25.31 | 25.35 | 25.20 | -0.06% | 2,637 |
| Aug 20, 2025 | 25.58 | 25.58 | 25.37 | 25.37 | 25.21 | 0.81% | 1,184 |
| Aug 19, 2025 | 25.08 | 25.16 | 25.06 | 25.16 | 25.01 | 1.77% | 8,683 |
| Aug 18, 2025 | 24.85 | 24.85 | 24.70 | 24.72 | 24.57 | -0.68% | 9,681 |
| Aug 15, 2025 | 25.01 | 25.01 | 24.87 | 24.89 | 24.74 | -0.23% | 4,967 |
| Aug 14, 2025 | 24.97 | 24.98 | 24.93 | 24.95 | 24.80 | 0.12% | 7,724 |
| Aug 13, 2025 | 24.71 | 24.92 | 24.71 | 24.92 | 24.77 | 1.45% | 7,283 |
| Aug 12, 2025 | 24.41 | 24.58 | 24.41 | 24.56 | 24.42 | 0.66% | 17,944 |
| Aug 11, 2025 | 24.35 | 24.40 | 24.31 | 24.40 | 24.26 | 0.18% | 6,154 |
| Aug 8, 2025 | 24.38 | 24.38 | 24.31 | 24.36 | 24.21 | 0.57% | 8,802 |