WHITEWOLF Publicly Listed Private Equity ETF (LBO)
BATS: LBO · Real-Time Price · USD
27.66
-0.39 (-1.39%)
Feb 2, 2026, 12:45 PM EST - Market open
LBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 28.11 | 28.11 | 27.96 | 28.05 | 28.05 | -0.76% | 358 |
| Jan 29, 2026 | 28.62 | 28.62 | 28.20 | 28.26 | 28.26 | -0.49% | 4,512 |
| Jan 28, 2026 | 28.42 | 28.42 | 28.40 | 28.40 | 28.40 | -0.37% | 438 |
| Jan 27, 2026 | 28.50 | 28.51 | 28.49 | 28.51 | 28.51 | -0.09% | 726 |
| Jan 26, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -1.61% | 78 |
| Jan 23, 2026 | 28.95 | 29.00 | 28.95 | 29.00 | 29.00 | -1.53% | 373 |
| Jan 22, 2026 | 29.68 | 29.68 | 29.45 | 29.45 | 29.45 | -0.08% | 1,593 |
| Jan 21, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 1.27% | 100 |
| Jan 20, 2026 | 29.62 | 29.62 | 29.11 | 29.11 | 29.11 | -3.13% | 873 |
| Jan 16, 2026 | 30.15 | 30.15 | 30.05 | 30.05 | 30.05 | -0.01% | 3,482 |
| Jan 15, 2026 | 29.93 | 30.05 | 29.93 | 30.05 | 30.05 | 1.12% | 263 |
| Jan 14, 2026 | 29.20 | 29.72 | 29.20 | 29.72 | 29.72 | 1.45% | 1,612 |
| Jan 13, 2026 | 29.18 | 29.33 | 29.18 | 29.29 | 29.29 | -1.19% | 346 |
| Jan 12, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.64 | -0.23% | 12 |
| Jan 9, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.06% | 561 |
| Jan 8, 2026 | 29.79 | 29.79 | 29.73 | 29.73 | 29.73 | 2.20% | 4,706 |
| Jan 7, 2026 | 29.44 | 29.44 | 29.09 | 29.09 | 29.09 | -3.14% | 1,250 |
| Jan 6, 2026 | 29.81 | 30.03 | 29.81 | 30.03 | 30.03 | 0.36% | 434 |
| Jan 5, 2026 | 29.94 | 29.94 | 29.93 | 29.93 | 29.93 | 2.45% | 2,165 |
| Jan 2, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 1.21% | 156 |
| Dec 31, 2025 | 28.98 | 28.98 | 28.86 | 28.86 | 28.86 | -0.36% | 362 |
| Dec 30, 2025 | 29.01 | 29.08 | 28.97 | 28.97 | 28.97 | -0.18% | 4,728 |
| Dec 29, 2025 | 29.17 | 29.17 | 29.02 | 29.02 | 29.02 | -0.30% | 3,251 |
| Dec 26, 2025 | 29.06 | 29.11 | 29.06 | 29.11 | 29.11 | 0.17% | 111 |
| Dec 24, 2025 | 29.01 | 29.14 | 29.01 | 29.06 | 29.06 | 0.21% | 4,196 |
| Dec 23, 2025 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | -2.62% | 167 |
| Dec 22, 2025 | 29.63 | 29.87 | 29.62 | 29.78 | 29.14 | 1.05% | 1,709 |
| Dec 19, 2025 | 29.57 | 29.57 | 29.47 | 29.47 | 28.84 | -0.63% | 509 |
| Dec 18, 2025 | 29.91 | 29.95 | 29.65 | 29.65 | 29.02 | -0.14% | 2,485 |
| Dec 17, 2025 | 30.15 | 30.15 | 29.70 | 29.70 | 29.07 | -0.61% | 661 |
| Dec 16, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.24 | -0.12% | 6 |
| Dec 15, 2025 | 30.00 | 30.00 | 29.88 | 29.91 | 29.28 | -0.69% | 14,221 |
| Dec 12, 2025 | 30.09 | 30.12 | 30.09 | 30.12 | 29.48 | -1.30% | 523 |
| Dec 11, 2025 | 30.60 | 30.64 | 30.52 | 30.52 | 29.87 | -0.39% | 727 |
| Dec 10, 2025 | 30.76 | 30.76 | 30.64 | 30.64 | 29.99 | 1.24% | 842 |
| Dec 9, 2025 | 30.32 | 30.32 | 30.27 | 30.27 | 29.62 | 2.07% | 3,552 |
| Dec 8, 2025 | 29.62 | 29.65 | 29.62 | 29.65 | 29.02 | -0.10% | 245 |
| Dec 5, 2025 | 29.51 | 29.74 | 29.51 | 29.68 | 29.05 | 0.55% | 827 |
| Dec 4, 2025 | 29.51 | 29.52 | 29.49 | 29.52 | 28.89 | 0.75% | 2,453 |
| Dec 3, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 28.68 | 2.20% | 21 |
| Dec 2, 2025 | 28.66 | 28.67 | 28.65 | 28.67 | 28.06 | 0.29% | 1,076 |
| Dec 1, 2025 | 28.64 | 28.64 | 28.59 | 28.59 | 27.98 | -0.47% | 445 |
| Nov 28, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.11 | 0.71% | 63 |
| Nov 26, 2025 | 28.59 | 28.61 | 28.52 | 28.52 | 27.91 | 0.85% | 3,157 |
| Nov 25, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 27.68 | 1.16% | 89 |
| Nov 24, 2025 | 27.78 | 27.96 | 27.71 | 27.96 | 27.36 | 0.64% | 1,341 |
| Nov 21, 2025 | 27.80 | 27.80 | 27.78 | 27.78 | 27.19 | 1.79% | 423 |
| Nov 20, 2025 | 27.50 | 27.50 | 27.29 | 27.29 | 26.71 | -0.84% | 564 |
| Nov 19, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 26.94 | 0.38% | 518 |
| Nov 18, 2025 | 27.44 | 27.44 | 27.42 | 27.42 | 26.83 | 0.07% | 323 |