Skip to main content
logo
Leatherback Long/Short Alternative Yield ETF (LBAY)
NYSEARCA: LBAY · Real-Time Price · USD
26.17
-0.12 (-0.47%)
May 15, 2026, 4:00 PM EDT - Market closed

LBAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202626.1726.1726.1726.1726.17-0.48%87
May 14, 202626.6626.6726.2926.2926.29-1.49%1,153
May 13, 202626.6926.6926.6926.6926.690.37%150
May 12, 202626.1126.5926.1126.5926.592.04%2,549
May 11, 202626.1126.1126.0626.0626.060.70%3,772
May 8, 202625.9925.9925.8825.8825.880.09%2,773
May 7, 202625.9826.0325.8625.8625.86-0.03%440
May 6, 202625.9425.9425.7825.8625.860.58%1,029
May 5, 202625.8025.8025.7225.7225.72-0.38%1,529
May 4, 202626.0026.0025.8125.8125.81-1.59%438
May 1, 202626.4926.4926.2326.2326.23-1.29%2,283
Apr 30, 202626.4526.5826.4526.5826.581.20%15,298
Apr 29, 202626.2626.2626.2626.2626.260.91%649
Apr 28, 202625.8326.0225.8326.0226.020.08%222
Apr 27, 202626.1426.1426.0026.0025.92-0.33%5,716
Apr 24, 202626.1026.1326.0926.0926.000.50%1,037
Apr 23, 202625.7525.9625.7525.9625.871.15%301
Apr 22, 202625.9025.9025.6625.6625.58-1.18%580
Apr 21, 202626.1426.1425.9125.9725.88-0.70%672
Apr 20, 202626.2226.2226.1526.1526.07-0.43%596
Apr 17, 202626.1226.2826.1226.2626.18-0.14%748
Apr 16, 202626.1926.3826.1926.3026.210.14%41,982
Apr 15, 202626.7926.7926.2626.2626.18-2.86%5,018
Apr 14, 202627.2627.2627.0027.0426.95-2.11%2,035
Apr 13, 202627.9927.9927.5627.6227.53-1.49%5,797
Apr 10, 202628.1928.1928.0328.0427.95-0.29%734
Apr 9, 202627.9828.1227.9828.1228.031.44%1,089
Apr 8, 202627.7227.7227.7227.7227.630.25%94
Apr 7, 202627.6527.6527.6527.6527.560.26%2,082
Apr 6, 202627.6927.6927.5827.5827.49-1.09%1,026
Apr 2, 202627.8227.8927.8227.8927.790.27%157
Apr 1, 202627.7927.8727.7827.8127.72-0.17%1,640
Mar 31, 202628.3328.3327.8627.8627.77-0.68%658
Mar 30, 202628.0528.0627.9828.0527.962.70%2,049
Mar 27, 202627.3827.3827.2727.3127.221.60%2,482
Mar 26, 202626.8526.8826.8526.8826.800.21%560
Mar 25, 202626.5926.8926.5826.8326.660.86%4,826
Mar 24, 202626.0226.6026.0226.6026.432.26%580
Mar 23, 202625.9626.1525.9626.0125.840.27%1,121
Mar 20, 202626.0926.0925.9425.9425.78-0.97%543
Mar 19, 202626.2026.2026.2026.2026.03-0.55%67
Mar 18, 202626.2726.3826.2726.3426.17-1.41%2,065
Mar 17, 202626.8126.8126.7226.7226.55-0.07%445
Mar 16, 202626.7326.7426.7126.7426.57-0.83%4,406
Mar 13, 202627.1327.1426.9626.9626.79-1.30%535
Mar 12, 202627.1727.3827.1727.3227.140.50%1,343
Mar 11, 202626.7627.1926.7627.1827.01-0.22%4,138
Mar 10, 202627.4227.4227.2427.2427.070.04%1,456
Mar 9, 202627.2527.3427.2327.2327.06-0.44%9,279
Mar 6, 202627.1627.3527.1627.3527.180.04%10,267