Leatherback Long/Short Alternative Yield ETF (LBAY)
NYSEARCA: LBAY · Real-Time Price · USD
26.48
+0.07 (0.25%)
Aug 7, 2026, 4:00 PM EDT - Market closed
LBAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 26.50 | 26.50 | 26.48 | 26.48 | 26.48 | 0.26% | 289 |
| Aug 6, 2026 | 26.60 | 26.60 | 26.31 | 26.41 | 26.41 | 0.56% | 6,536 |
| Aug 5, 2026 | 26.17 | 26.26 | 26.17 | 26.26 | 26.26 | 0.90% | 1,724 |
| Aug 4, 2026 | 25.90 | 26.03 | 25.90 | 26.03 | 26.03 | -0.17% | 390 |
| Aug 3, 2026 | 26.39 | 26.39 | 25.99 | 26.07 | 26.07 | -0.72% | 2,168 |
| Jul 31, 2026 | 26.33 | 26.37 | 26.26 | 26.26 | 26.26 | -1.39% | 1,222 |
| Jul 30, 2026 | 26.45 | 26.63 | 26.45 | 26.63 | 26.63 | -2.68% | 574 |
| Jul 29, 2026 | 27.25 | 27.45 | 27.25 | 27.45 | 27.36 | 0.96% | 1,434 |
| Jul 28, 2026 | 27.00 | 27.33 | 27.00 | 27.19 | 27.10 | 2.01% | 1,188 |
| Jul 27, 2026 | 26.50 | 26.74 | 26.50 | 26.65 | 26.57 | 0.48% | 4,274 |
| Jul 24, 2026 | 26.19 | 26.52 | 26.19 | 26.52 | 26.44 | 1.57% | 2,117 |
| Jul 23, 2026 | 26.07 | 26.11 | 26.07 | 26.11 | 26.03 | 0.01% | 422 |
| Jul 22, 2026 | 26.06 | 26.12 | 26.06 | 26.11 | 26.03 | 1.04% | 1,582 |
| Jul 21, 2026 | 25.80 | 25.86 | 25.80 | 25.84 | 25.76 | -0.58% | 7,907 |
| Jul 20, 2026 | 25.92 | 25.99 | 25.92 | 25.99 | 25.91 | 0.12% | 9,169 |
| Jul 17, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.88 | 0.05% | 140 |
| Jul 16, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.87 | 2.48% | 18 |
| Jul 15, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.24 | 0.22% | 14 |
| Jul 14, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.19 | -1.04% | 109 |
| Jul 13, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.45 | 1.00% | 19 |
| Jul 10, 2026 | 25.01 | 25.28 | 25.01 | 25.28 | 25.20 | 0.86% | 371 |
| Jul 9, 2026 | 25.03 | 25.11 | 25.03 | 25.06 | 24.98 | -0.30% | 759 |
| Jul 8, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.06 | -1.78% | 32 |
| Jul 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.52 | 0.55% | 139 |
| Jul 6, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.38 | -1.26% | 132 |
| Jul 2, 2026 | 25.54 | 25.78 | 25.54 | 25.78 | 25.70 | 3.49% | 3,471 |
| Jul 1, 2026 | 24.99 | 24.99 | 24.91 | 24.91 | 24.83 | - | 2,130 |
| Jun 30, 2026 | 25.00 | 25.01 | 24.91 | 24.91 | 24.83 | -1.64% | 1,704 |
| Jun 29, 2026 | 25.41 | 25.41 | 25.27 | 25.33 | 25.25 | -1.68% | 667 |
| Jun 26, 2026 | 25.73 | 25.84 | 25.70 | 25.84 | 25.68 | 1.60% | 7,455 |
| Jun 25, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.27 | 1.09% | 110 |
| Jun 24, 2026 | 24.92 | 25.16 | 24.92 | 25.16 | 25.00 | 1.42% | 429 |
| Jun 23, 2026 | 24.81 | 24.82 | 24.81 | 24.81 | 24.65 | 0.94% | 746 |
| Jun 22, 2026 | 24.43 | 24.58 | 24.36 | 24.58 | 24.42 | -0.82% | 3,425 |
| Jun 18, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.63 | -0.63% | 289 |
| Jun 17, 2026 | 25.05 | 25.05 | 24.94 | 24.94 | 24.78 | -2.37% | 858 |
| Jun 16, 2026 | 25.49 | 25.55 | 25.49 | 25.55 | 25.38 | 1.13% | 1,746 |
| Jun 15, 2026 | 25.26 | 25.26 | 25.25 | 25.26 | 25.10 | -0.97% | 4,526 |
| Jun 12, 2026 | 25.55 | 25.55 | 25.43 | 25.51 | 25.35 | 1.05% | 920 |
| Jun 11, 2026 | 25.31 | 25.31 | 25.24 | 25.24 | 25.08 | -0.40% | 333 |
| Jun 10, 2026 | 25.52 | 25.52 | 25.35 | 25.35 | 25.18 | -0.71% | 2,709 |
| Jun 9, 2026 | 25.37 | 25.53 | 25.37 | 25.53 | 25.36 | 0.82% | 627 |
| Jun 8, 2026 | 25.41 | 25.47 | 25.32 | 25.32 | 25.16 | -1.29% | 3,568 |
| Jun 5, 2026 | 25.68 | 25.71 | 25.65 | 25.65 | 25.49 | 0.55% | 333 |
| Jun 4, 2026 | 25.47 | 25.51 | 25.47 | 25.51 | 25.35 | 0.43% | 181 |
| Jun 3, 2026 | 25.52 | 25.55 | 25.40 | 25.40 | 25.24 | 0.25% | 513 |
| Jun 2, 2026 | 25.24 | 25.34 | 25.24 | 25.34 | 25.18 | 1.10% | 482 |
| Jun 1, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.90 | -0.55% | 417 |
| May 29, 2026 | 25.26 | 25.26 | 25.20 | 25.20 | 25.04 | -0.92% | 2,051 |
| May 28, 2026 | 25.42 | 25.44 | 25.42 | 25.43 | 25.27 | -0.71% | 701 |