Leatherback Long/Short Alternative Yield ETF (LBAY)
NYSEARCA: LBAY · Real-Time Price · USD
25.54
+0.11 (0.41%)
At close: Sep 5, 2025, 4:00 PM
25.54
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
LBAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 25.42 | 25.43 | 25.39 | 25.43 | 25.43 | -0.15% | 3,197 |
| Sep 3, 2025 | 25.40 | 25.47 | 25.40 | 25.47 | 25.47 | -0.40% | 258 |
| Sep 2, 2025 | 25.62 | 25.66 | 25.52 | 25.58 | 25.58 | -0.26% | 2,202 |
| Aug 29, 2025 | 25.50 | 25.64 | 25.50 | 25.64 | 25.64 | 0.94% | 269 |
| Aug 28, 2025 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | -0.71% | 6,435 |
| Aug 27, 2025 | 25.50 | 25.58 | 25.50 | 25.58 | 25.58 | 0.42% | 3,467 |
| Aug 26, 2025 | 25.44 | 25.48 | 25.43 | 25.48 | 25.48 | -0.62% | 4,425 |
| Aug 25, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.56 | -0.37% | 102 |
| Aug 22, 2025 | 25.68 | 25.73 | 25.68 | 25.73 | 25.65 | 1.50% | 2,468 |
| Aug 21, 2025 | 25.33 | 25.36 | 25.31 | 25.35 | 25.28 | -0.06% | 2,637 |
| Aug 20, 2025 | 25.58 | 25.58 | 25.37 | 25.37 | 25.29 | 0.81% | 1,184 |
| Aug 19, 2025 | 25.08 | 25.16 | 25.06 | 25.16 | 25.09 | 1.77% | 8,683 |
| Aug 18, 2025 | 24.85 | 24.85 | 24.70 | 24.72 | 24.65 | -0.68% | 9,681 |
| Aug 15, 2025 | 25.01 | 25.01 | 24.87 | 24.89 | 24.82 | -0.23% | 4,967 |
| Aug 14, 2025 | 24.97 | 24.98 | 24.93 | 24.95 | 24.88 | 0.12% | 7,724 |
| Aug 13, 2025 | 24.71 | 24.92 | 24.71 | 24.92 | 24.85 | 1.45% | 7,283 |
| Aug 12, 2025 | 24.41 | 24.58 | 24.41 | 24.56 | 24.49 | 0.66% | 17,944 |
| Aug 11, 2025 | 24.35 | 24.40 | 24.31 | 24.40 | 24.33 | 0.18% | 6,154 |
| Aug 8, 2025 | 24.38 | 24.38 | 24.31 | 24.36 | 24.29 | 0.57% | 8,802 |
| Aug 7, 2025 | 24.13 | 24.28 | 24.02 | 24.22 | 24.15 | 0.04% | 22,760 |
| Aug 6, 2025 | 24.36 | 24.42 | 24.21 | 24.21 | 24.14 | -1.11% | 16,656 |
| Aug 5, 2025 | 24.37 | 24.49 | 24.33 | 24.48 | 24.41 | 0.30% | 7,054 |
| Aug 4, 2025 | 24.39 | 24.43 | 24.39 | 24.41 | 24.34 | 0.20% | 755 |
| Aug 1, 2025 | 24.41 | 24.43 | 24.25 | 24.36 | 24.29 | 0.16% | 5,858 |
| Jul 31, 2025 | 24.35 | 24.40 | 24.32 | 24.32 | 24.25 | -0.09% | 4,927 |
| Jul 30, 2025 | 24.51 | 24.56 | 24.34 | 24.34 | 24.27 | -0.80% | 4,593 |
| Jul 29, 2025 | 24.52 | 24.55 | 24.49 | 24.54 | 24.46 | 0.31% | 1,584 |
| Jul 28, 2025 | 24.57 | 24.62 | 24.46 | 24.46 | 24.39 | -1.29% | 5,608 |
| Jul 25, 2025 | 24.65 | 24.78 | 24.65 | 24.78 | 24.71 | 0.20% | 1,882 |
| Jul 24, 2025 | 24.75 | 24.89 | 24.69 | 24.73 | 24.58 | -0.04% | 7,461 |
| Jul 23, 2025 | 24.72 | 24.84 | 24.72 | 24.74 | 24.59 | 0.93% | 8,421 |
| Jul 22, 2025 | 24.55 | 24.55 | 24.42 | 24.51 | 24.36 | 1.36% | 25,189 |
| Jul 21, 2025 | 24.19 | 24.24 | 24.18 | 24.18 | 24.04 | 0.39% | 3,335 |
| Jul 18, 2025 | 24.31 | 24.31 | 24.07 | 24.09 | 23.94 | -0.79% | 7,260 |
| Jul 17, 2025 | 24.15 | 24.30 | 24.13 | 24.28 | 24.13 | -0.25% | 14,009 |
| Jul 16, 2025 | 24.22 | 24.36 | 24.22 | 24.34 | 24.19 | -0.21% | 4,910 |
| Jul 15, 2025 | 24.67 | 24.67 | 24.37 | 24.39 | 24.24 | -1.58% | 13,837 |
| Jul 14, 2025 | 24.77 | 24.81 | 24.68 | 24.78 | 24.63 | 0.06% | 10,251 |
| Jul 11, 2025 | 24.67 | 24.81 | 24.60 | 24.77 | 24.62 | -0.44% | 95,601 |
| Jul 10, 2025 | 24.94 | 24.94 | 24.86 | 24.88 | 24.73 | 0.20% | 8,817 |
| Jul 9, 2025 | 24.74 | 24.83 | 24.73 | 24.83 | 24.68 | -0.23% | 10,680 |
| Jul 8, 2025 | 24.86 | 24.88 | 24.85 | 24.88 | 24.73 | -0.08% | 1,297 |
| Jul 7, 2025 | 24.90 | 24.91 | 24.89 | 24.90 | 24.75 | -0.38% | 10,484 |
| Jul 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.85 | 0.24% | 283 |
| Jul 2, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.79 | -0.10% | 98 |
| Jul 1, 2025 | 24.59 | 25.02 | 24.59 | 24.96 | 24.81 | 1.81% | 5,557 |
| Jun 30, 2025 | 24.51 | 24.53 | 24.51 | 24.52 | 24.37 | 0.21% | 4,355 |
| Jun 27, 2025 | 24.52 | 24.52 | 24.40 | 24.47 | 24.32 | -0.63% | 2,915 |
| Jun 26, 2025 | 24.62 | 24.63 | 24.59 | 24.63 | 24.48 | 0.64% | 4,492 |
| Jun 25, 2025 | 24.45 | 24.47 | 24.37 | 24.47 | 24.32 | -0.75% | 2,815 |