Leatherback Long/Short Alternative Yield ETF (LBAY)
NYSEARCA: LBAY · Real-Time Price · USD
25.84
+0.40 (1.59%)
Jun 26, 2026, 4:00 PM EDT - Market closed
LBAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.73 | 25.84 | 25.70 | 25.84 | 25.84 | 1.60% | 7,455 |
| Jun 25, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.09% | 110 |
| Jun 24, 2026 | 24.92 | 25.16 | 24.92 | 25.16 | 25.16 | 1.42% | 429 |
| Jun 23, 2026 | 24.81 | 24.82 | 24.81 | 24.81 | 24.81 | 0.94% | 746 |
| Jun 22, 2026 | 24.43 | 24.58 | 24.36 | 24.58 | 24.58 | -0.82% | 3,425 |
| Jun 18, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.63% | 289 |
| Jun 17, 2026 | 25.05 | 25.05 | 24.94 | 24.94 | 24.94 | -2.37% | 858 |
| Jun 16, 2026 | 25.49 | 25.55 | 25.49 | 25.55 | 25.55 | 1.13% | 1,746 |
| Jun 15, 2026 | 25.26 | 25.26 | 25.25 | 25.26 | 25.26 | -0.97% | 4,526 |
| Jun 12, 2026 | 25.55 | 25.55 | 25.43 | 25.51 | 25.51 | 1.05% | 919 |
| Jun 11, 2026 | 25.31 | 25.31 | 25.24 | 25.24 | 25.24 | -0.40% | 333 |
| Jun 10, 2026 | 25.52 | 25.52 | 25.35 | 25.35 | 25.35 | -0.71% | 2,709 |
| Jun 9, 2026 | 25.37 | 25.53 | 25.37 | 25.53 | 25.53 | 0.82% | 627 |
| Jun 8, 2026 | 25.41 | 25.47 | 25.32 | 25.32 | 25.32 | -1.29% | 3,568 |
| Jun 5, 2026 | 25.68 | 25.71 | 25.65 | 25.65 | 25.65 | 0.55% | 333 |
| Jun 4, 2026 | 25.47 | 25.51 | 25.47 | 25.51 | 25.51 | 0.43% | 181 |
| Jun 3, 2026 | 25.52 | 25.55 | 25.40 | 25.40 | 25.40 | 0.25% | 513 |
| Jun 2, 2026 | 25.24 | 25.34 | 25.24 | 25.34 | 25.34 | 1.10% | 482 |
| Jun 1, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.55% | 417 |
| May 29, 2026 | 25.26 | 25.26 | 25.20 | 25.20 | 25.20 | -0.92% | 2,051 |
| May 28, 2026 | 25.42 | 25.44 | 25.42 | 25.43 | 25.43 | -0.71% | 701 |
| May 27, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.62 | -0.43% | 63 |
| May 26, 2026 | 25.83 | 25.83 | 25.81 | 25.81 | 25.73 | -0.32% | 672 |
| May 22, 2026 | 25.94 | 25.94 | 25.90 | 25.90 | 25.81 | -0.27% | 3,618 |
| May 21, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.88 | -0.74% | 16 |
| May 20, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.07 | -0.53% | 82 |
| May 19, 2026 | 26.48 | 26.48 | 26.30 | 26.30 | 26.21 | -0.68% | 2,229 |
| May 18, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.39 | 1.20% | 162 |
| May 15, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.08 | -0.48% | 87 |
| May 14, 2026 | 26.66 | 26.67 | 26.29 | 26.29 | 26.20 | -1.50% | 1,153 |
| May 13, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.60 | 0.37% | 150 |
| May 12, 2026 | 26.11 | 26.59 | 26.11 | 26.59 | 26.50 | 2.04% | 2,549 |
| May 11, 2026 | 26.11 | 26.11 | 26.06 | 26.06 | 25.97 | 0.70% | 3,772 |
| May 8, 2026 | 25.99 | 25.99 | 25.88 | 25.88 | 25.79 | 0.09% | 2,773 |
| May 7, 2026 | 25.98 | 26.03 | 25.86 | 25.86 | 25.77 | -0.03% | 440 |
| May 6, 2026 | 25.94 | 25.94 | 25.78 | 25.86 | 25.78 | 0.58% | 1,029 |
| May 5, 2026 | 25.80 | 25.80 | 25.72 | 25.72 | 25.63 | -0.38% | 1,529 |
| May 4, 2026 | 26.00 | 26.00 | 25.81 | 25.81 | 25.73 | -1.59% | 438 |
| May 1, 2026 | 26.49 | 26.49 | 26.23 | 26.23 | 26.14 | -1.30% | 2,283 |
| Apr 30, 2026 | 26.45 | 26.58 | 26.45 | 26.58 | 26.49 | 1.20% | 15,298 |
| Apr 29, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.17 | 0.91% | 649 |
| Apr 28, 2026 | 25.83 | 26.02 | 25.83 | 26.02 | 25.94 | 0.41% | 222 |
| Apr 27, 2026 | 26.14 | 26.14 | 26.00 | 26.00 | 25.83 | -0.33% | 5,716 |
| Apr 24, 2026 | 26.10 | 26.13 | 26.09 | 26.09 | 25.92 | 0.50% | 1,037 |
| Apr 23, 2026 | 25.75 | 25.96 | 25.75 | 25.96 | 25.79 | 1.15% | 301 |
| Apr 22, 2026 | 25.90 | 25.90 | 25.66 | 25.66 | 25.49 | -1.18% | 580 |
| Apr 21, 2026 | 26.14 | 26.14 | 25.91 | 25.97 | 25.80 | -0.70% | 672 |
| Apr 20, 2026 | 26.22 | 26.22 | 26.15 | 26.15 | 25.98 | -0.42% | 596 |
| Apr 17, 2026 | 26.12 | 26.28 | 26.12 | 26.26 | 26.09 | -0.14% | 748 |
| Apr 16, 2026 | 26.19 | 26.38 | 26.19 | 26.30 | 26.13 | 0.14% | 41,982 |