WHITEWOLF Publicly Listed Private Equity ETF (LBO)
BATS: LBO · Real-Time Price · USD
28.88
0.00 (0.00%)
Oct 3, 2025, 4:00 PM EDT - Market open
LBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.00 | 29.00 | 28.88 | 28.88 | 28.88 | 0.03% | 430 |
| Oct 2, 2025 | 28.73 | 28.87 | 28.73 | 28.87 | 28.87 | 0.44% | 3,126 |
| Oct 1, 2025 | 29.01 | 29.01 | 28.75 | 28.75 | 28.75 | -1.78% | 4,115 |
| Sep 30, 2025 | 29.83 | 29.83 | 28.91 | 29.27 | 29.27 | -1.15% | 6,363 |
| Sep 29, 2025 | 29.54 | 29.69 | 29.54 | 29.61 | 29.61 | -1.76% | 8,631 |
| Sep 26, 2025 | 30.23 | 30.26 | 30.14 | 30.14 | 29.70 | -0.31% | 2,135 |
| Sep 25, 2025 | 30.20 | 30.25 | 30.20 | 30.24 | 29.79 | 0.05% | 6,748 |
| Sep 24, 2025 | 31.19 | 31.33 | 30.22 | 30.22 | 29.78 | -2.98% | 19,778 |
| Sep 23, 2025 | 31.49 | 31.49 | 31.12 | 31.15 | 30.69 | -0.23% | 3,464 |
| Sep 22, 2025 | 31.25 | 31.26 | 31.22 | 31.22 | 30.76 | -1.55% | 314 |
| Sep 19, 2025 | 31.67 | 31.71 | 31.60 | 31.71 | 31.25 | 0.16% | 4,611 |
| Sep 18, 2025 | 31.62 | 31.70 | 31.62 | 31.66 | 31.20 | 1.58% | 6,405 |
| Sep 17, 2025 | 31.49 | 31.49 | 31.17 | 31.17 | 30.71 | -0.08% | 954 |
| Sep 16, 2025 | 31.24 | 31.24 | 31.16 | 31.20 | 30.74 | 0.10% | 4,348 |
| Sep 15, 2025 | 31.44 | 31.44 | 31.15 | 31.17 | 30.71 | -1.28% | 806 |
| Sep 12, 2025 | 31.61 | 31.61 | 31.57 | 31.57 | 31.11 | -0.59% | 2,387 |
| Sep 11, 2025 | 31.64 | 31.78 | 31.64 | 31.76 | 31.29 | 1.42% | 584 |
| Sep 10, 2025 | 31.27 | 31.31 | 31.27 | 31.31 | 30.85 | 0.43% | 5,526 |
| Sep 9, 2025 | 31.28 | 31.28 | 31.17 | 31.18 | 30.72 | -0.63% | 1,120 |
| Sep 8, 2025 | 31.17 | 31.38 | 31.17 | 31.38 | 30.92 | 0.64% | 602 |
| Sep 5, 2025 | 31.04 | 31.18 | 31.04 | 31.18 | 30.72 | -0.67% | 1,817 |
| Sep 4, 2025 | 31.37 | 31.39 | 31.35 | 31.39 | 30.93 | 0.94% | 3,796 |
| Sep 3, 2025 | 31.28 | 31.28 | 30.95 | 31.10 | 30.64 | -0.86% | 2,544 |
| Sep 2, 2025 | 31.41 | 31.41 | 31.26 | 31.37 | 30.91 | -0.95% | 6,897 |
| Aug 29, 2025 | 31.64 | 31.67 | 31.64 | 31.67 | 31.21 | 0.28% | 1,209 |
| Aug 28, 2025 | 31.54 | 31.62 | 31.54 | 31.58 | 31.12 | 0.03% | 2,087 |
| Aug 27, 2025 | 31.64 | 31.64 | 31.57 | 31.57 | 31.11 | 0.27% | 3,206 |
| Aug 26, 2025 | 31.25 | 31.48 | 31.25 | 31.48 | 31.02 | 0.76% | 735 |
| Aug 25, 2025 | 31.51 | 31.51 | 31.25 | 31.25 | 30.79 | -0.90% | 3,624 |
| Aug 22, 2025 | 31.86 | 31.86 | 31.53 | 31.53 | 31.07 | 1.37% | 1,926 |
| Aug 21, 2025 | 31.05 | 31.12 | 31.04 | 31.11 | 30.65 | -0.34% | 1,934 |
| Aug 20, 2025 | 31.15 | 31.21 | 31.11 | 31.21 | 30.75 | -0.45% | 2,734 |
| Aug 19, 2025 | 31.43 | 31.43 | 31.32 | 31.35 | 30.89 | -0.57% | 1,808 |
| Aug 18, 2025 | 31.54 | 31.54 | 31.46 | 31.53 | 31.07 | -0.02% | 3,941 |
| Aug 15, 2025 | 31.69 | 31.69 | 31.54 | 31.54 | 31.07 | -1.31% | 20,855 |
| Aug 14, 2025 | 31.96 | 31.96 | 31.89 | 31.96 | 31.49 | -0.54% | 2,684 |
| Aug 13, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.66 | 0.47% | 2,044 |
| Aug 12, 2025 | 31.91 | 31.98 | 31.91 | 31.98 | 31.51 | 1.43% | 193 |
| Aug 11, 2025 | 31.79 | 31.79 | 31.45 | 31.53 | 31.07 | -0.29% | 6,898 |
| Aug 8, 2025 | 31.66 | 31.73 | 31.62 | 31.62 | 31.16 | 1.02% | 924 |
| Aug 7, 2025 | 31.85 | 31.96 | 31.30 | 31.30 | 30.84 | -1.52% | 1,093 |
| Aug 6, 2025 | 31.92 | 31.92 | 31.79 | 31.79 | 31.32 | 0.40% | 172 |
| Aug 5, 2025 | 31.65 | 31.66 | 31.28 | 31.66 | 31.19 | 0.19% | 2,478 |
| Aug 4, 2025 | 31.69 | 31.69 | 31.56 | 31.60 | 31.13 | 0.71% | 3,353 |
| Aug 1, 2025 | 31.29 | 31.44 | 31.24 | 31.38 | 30.92 | -1.69% | 1,769 |
| Jul 31, 2025 | 32.09 | 32.09 | 31.92 | 31.92 | 31.45 | -0.96% | 4,822 |
| Jul 30, 2025 | 32.60 | 32.63 | 32.09 | 32.22 | 31.75 | -0.82% | 5,106 |
| Jul 29, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.01 | -0.30% | 75 |
| Jul 28, 2025 | 32.80 | 32.80 | 32.59 | 32.59 | 32.11 | -1.18% | 1,000 |
| Jul 25, 2025 | 33.03 | 33.03 | 32.98 | 32.98 | 32.49 | 0.29% | 236 |