WHITEWOLF Publicly Listed Private Equity ETF (LBO)
BATS: LBO · Real-Time Price · USD
30.27
+0.28 (0.95%)
Jun 18, 2025, 4:00 PM - Market closed
LBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.95% | 104 |
| Jun 17, 2025 | 30.05 | 30.06 | 29.86 | 29.99 | 29.99 | -0.51% | 12,062 |
| Jun 16, 2025 | 30.38 | 30.43 | 30.14 | 30.14 | 30.14 | -0.15% | 521 |
| Jun 13, 2025 | 30.33 | 30.39 | 30.15 | 30.19 | 30.19 | -1.85% | 2,321 |
| Jun 12, 2025 | 30.50 | 30.76 | 30.50 | 30.76 | 30.76 | 0.16% | 926 |
| Jun 11, 2025 | 30.79 | 30.92 | 30.70 | 30.71 | 30.71 | -0.08% | 2,406 |
| Jun 10, 2025 | 30.61 | 30.73 | 30.61 | 30.73 | 30.73 | 0.14% | 941 |
| Jun 9, 2025 | 30.70 | 30.70 | 30.69 | 30.69 | 30.69 | 0.21% | 1,014 |
| Jun 6, 2025 | 30.54 | 30.63 | 30.49 | 30.63 | 30.63 | 1.44% | 1,610 |
| Jun 5, 2025 | 30.18 | 30.25 | 30.10 | 30.19 | 30.19 | -0.01% | 535 |
| Jun 4, 2025 | 30.32 | 30.36 | 30.19 | 30.19 | 30.19 | -0.19% | 1,538 |
| Jun 3, 2025 | 30.09 | 30.27 | 30.09 | 30.25 | 30.25 | 0.34% | 688 |
| Jun 2, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.57% | 152 |
| May 30, 2025 | 30.20 | 30.32 | 30.20 | 30.32 | 30.32 | -0.10% | 1,057 |
| May 29, 2025 | 30.57 | 30.57 | 30.31 | 30.35 | 30.35 | -0.12% | 1,278 |
| May 28, 2025 | 30.60 | 30.60 | 30.39 | 30.39 | 30.39 | -0.19% | 1,001 |
| May 27, 2025 | 30.16 | 30.45 | 30.15 | 30.45 | 30.45 | 2.05% | 446 |
| May 23, 2025 | 29.76 | 29.83 | 29.76 | 29.83 | 29.83 | 0.09% | 5,794 |
| May 22, 2025 | 29.79 | 29.88 | 29.71 | 29.81 | 29.81 | -0.12% | 899 |
| May 21, 2025 | 30.49 | 30.49 | 29.84 | 29.84 | 29.84 | -3.40% | 3,638 |
| May 20, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.44% | 48 |
| May 19, 2025 | 30.65 | 31.06 | 30.65 | 31.03 | 31.03 | 0.12% | 1,155 |
| May 16, 2025 | 30.80 | 30.99 | 30.80 | 30.99 | 30.99 | 0.92% | 873 |
| May 15, 2025 | 30.68 | 30.72 | 30.55 | 30.71 | 30.71 | -0.72% | 3,803 |
| May 14, 2025 | 30.83 | 30.93 | 30.83 | 30.93 | 30.93 | 0.04% | 1,146 |
| May 13, 2025 | 30.52 | 31.00 | 30.52 | 30.92 | 30.92 | 1.28% | 1,393 |
| May 12, 2025 | 30.49 | 30.69 | 30.49 | 30.53 | 30.53 | 3.90% | 2,907 |
| May 9, 2025 | 29.64 | 29.64 | 29.36 | 29.38 | 29.38 | -0.12% | 1,179 |
| May 8, 2025 | 29.25 | 29.58 | 29.25 | 29.42 | 29.42 | 1.46% | 2,080 |
| May 7, 2025 | 29.05 | 29.05 | 28.98 | 29.00 | 29.00 | 0.18% | 916 |
| May 6, 2025 | 28.74 | 28.97 | 28.74 | 28.94 | 28.94 | -0.43% | 1,116 |
| May 5, 2025 | 29.19 | 29.28 | 29.01 | 29.07 | 29.07 | -0.89% | 1,516 |
| May 2, 2025 | 29.01 | 29.33 | 29.01 | 29.33 | 29.33 | 1.42% | 968 |
| May 1, 2025 | 29.20 | 29.20 | 28.92 | 28.92 | 28.92 | -0.40% | 1,020 |
| Apr 30, 2025 | 28.92 | 29.04 | 28.65 | 29.04 | 29.04 | -0.72% | 591 |
| Apr 29, 2025 | 29.09 | 29.25 | 29.01 | 29.25 | 29.25 | -0.65% | 1,274 |
| Apr 28, 2025 | 29.19 | 29.50 | 29.14 | 29.44 | 29.44 | 0.75% | 4,303 |
| Apr 25, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.31% | 14 |
| Apr 24, 2025 | 29.08 | 29.13 | 29.08 | 29.13 | 29.13 | 2.54% | 200 |
| Apr 23, 2025 | 28.47 | 28.79 | 28.41 | 28.41 | 28.41 | 2.23% | 875 |
| Apr 22, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 2.31% | 45 |
| Apr 21, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -3.08% | 54 |
| Apr 17, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 1.57% | 14 |
| Apr 16, 2025 | 27.91 | 27.91 | 27.43 | 27.59 | 27.59 | -1.45% | 784 |
| Apr 15, 2025 | 27.90 | 28.04 | 27.90 | 28.00 | 28.00 | 1.40% | 318 |
| Apr 14, 2025 | 27.80 | 27.80 | 27.51 | 27.61 | 27.61 | 1.25% | 3,851 |
| Apr 11, 2025 | 26.81 | 27.27 | 26.55 | 27.27 | 27.27 | 0.41% | 1,849 |
| Apr 10, 2025 | 27.77 | 27.77 | 26.90 | 27.16 | 27.16 | -4.57% | 1,806 |
| Apr 9, 2025 | 25.77 | 28.79 | 25.63 | 28.46 | 28.46 | 10.11% | 3,355 |
| Apr 8, 2025 | 27.64 | 27.70 | 25.78 | 25.85 | 25.85 | -2.62% | 2,144 |