WHITEWOLF Publicly Listed Private Equity ETF (LBO)
BATS: LBO · Real-Time Price · USD
31.03
+0.28 (0.91%)
Apr 1, 2025, 2:11 PM EDT - Market closed
LBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 30.67 | 31.03 | 30.67 | 31.03 | 31.03 | 0.91% | 339 |
| Mar 31, 2025 | 30.22 | 30.75 | 30.01 | 30.75 | 30.75 | -0.05% | 4,585 |
| Mar 28, 2025 | 31.14 | 31.14 | 30.69 | 30.77 | 30.77 | -2.81% | 1,244 |
| Mar 27, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.30 | -0.67% | 279 |
| Mar 26, 2025 | 32.03 | 32.03 | 31.87 | 31.87 | 31.51 | -0.85% | 173 |
| Mar 25, 2025 | 31.96 | 32.18 | 31.96 | 32.14 | 31.78 | 0.56% | 944 |
| Mar 24, 2025 | 31.84 | 31.96 | 31.83 | 31.96 | 31.60 | 1.75% | 581 |
| Mar 21, 2025 | 31.32 | 31.41 | 31.32 | 31.41 | 31.06 | 0.04% | 111 |
| Mar 20, 2025 | 31.39 | 31.41 | 31.33 | 31.40 | 31.04 | 0.09% | 1,212 |
| Mar 19, 2025 | 31.27 | 31.37 | 31.27 | 31.37 | 31.01 | 1.01% | 123 |
| Mar 18, 2025 | 31.00 | 31.05 | 31.00 | 31.05 | 30.70 | -0.17% | 270 |
| Mar 17, 2025 | 30.50 | 31.11 | 30.50 | 31.11 | 30.76 | 1.71% | 630 |
| Mar 14, 2025 | 30.23 | 30.58 | 30.23 | 30.58 | 30.24 | 2.21% | 199 |
| Mar 13, 2025 | 30.40 | 30.40 | 29.92 | 29.92 | 29.59 | -2.06% | 2,566 |
| Mar 12, 2025 | 31.04 | 31.04 | 30.32 | 30.55 | 30.21 | 0.50% | 1,450 |
| Mar 11, 2025 | 30.57 | 30.57 | 30.19 | 30.40 | 30.06 | -0.88% | 2,026 |
| Mar 10, 2025 | 31.24 | 31.24 | 30.52 | 30.67 | 30.33 | -2.80% | 6,674 |
| Mar 7, 2025 | 31.15 | 31.56 | 30.85 | 31.56 | 31.20 | 1.35% | 2,534 |
| Mar 6, 2025 | 31.55 | 31.55 | 31.14 | 31.14 | 30.78 | -2.51% | 10,050 |
| Mar 5, 2025 | 31.84 | 32.00 | 31.58 | 31.94 | 31.58 | -0.13% | 90,359 |
| Mar 4, 2025 | 31.94 | 32.40 | 31.94 | 31.98 | 31.62 | -3.07% | 648 |
| Mar 3, 2025 | 33.60 | 33.60 | 32.89 | 32.99 | 32.62 | -1.43% | 43,888 |
| Feb 28, 2025 | 33.12 | 33.47 | 33.01 | 33.47 | 33.09 | 1.80% | 373 |
| Feb 27, 2025 | 33.24 | 33.24 | 32.87 | 32.87 | 32.50 | -0.60% | 3,594 |
| Feb 26, 2025 | 33.36 | 33.40 | 33.07 | 33.07 | 32.70 | 0.03% | 33,105 |
| Feb 25, 2025 | 32.80 | 33.07 | 32.80 | 33.06 | 32.69 | -0.71% | 45,146 |
| Feb 24, 2025 | 33.27 | 33.41 | 33.20 | 33.30 | 32.92 | -0.90% | 38,713 |
| Feb 21, 2025 | 33.99 | 34.08 | 33.55 | 33.60 | 33.22 | -1.28% | 12,146 |
| Feb 20, 2025 | 33.96 | 34.03 | 33.77 | 34.03 | 33.65 | -1.24% | 7,996 |
| Feb 19, 2025 | 34.24 | 34.49 | 34.24 | 34.46 | 34.07 | 0.11% | 4,970 |
| Feb 18, 2025 | 34.32 | 34.43 | 34.19 | 34.42 | 34.03 | 1.01% | 1,702 |
| Feb 14, 2025 | 34.07 | 34.08 | 33.94 | 34.08 | 33.69 | 1.06% | 1,624 |
| Feb 13, 2025 | 33.61 | 33.72 | 33.61 | 33.72 | 33.34 | 0.21% | 400 |
| Feb 12, 2025 | 33.44 | 33.65 | 33.44 | 33.65 | 33.27 | -0.01% | 803 |
| Feb 11, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.27 | -0.71% | 376 |
| Feb 10, 2025 | 33.85 | 33.93 | 33.85 | 33.89 | 33.51 | -0.30% | 571 |
| Feb 7, 2025 | 34.21 | 34.21 | 33.99 | 33.99 | 33.61 | -0.61% | 1,083 |
| Feb 6, 2025 | 34.42 | 34.42 | 34.14 | 34.20 | 33.82 | -0.40% | 6,295 |
| Feb 5, 2025 | 34.06 | 34.63 | 34.00 | 34.34 | 33.95 | -0.06% | 29,233 |
| Feb 4, 2025 | 34.33 | 34.43 | 34.31 | 34.36 | 33.97 | -1.20% | 1,823 |
| Feb 3, 2025 | 34.33 | 34.86 | 34.33 | 34.78 | 34.39 | -0.95% | 2,107 |
| Jan 31, 2025 | 35.25 | 35.33 | 35.06 | 35.11 | 34.72 | 0.56% | 14,880 |
| Jan 30, 2025 | 34.92 | 35.04 | 34.82 | 34.92 | 34.52 | 0.81% | 15,129 |
| Jan 29, 2025 | 34.93 | 34.98 | 34.63 | 34.63 | 34.25 | -0.89% | 20,144 |
| Jan 28, 2025 | 34.75 | 34.95 | 34.75 | 34.95 | 34.55 | 0.19% | 3,084 |
| Jan 27, 2025 | 34.63 | 34.88 | 34.25 | 34.88 | 34.49 | -0.14% | 5,044 |
| Jan 24, 2025 | 34.76 | 35.15 | 34.76 | 34.93 | 34.54 | 0.38% | 35,106 |
| Jan 23, 2025 | 34.67 | 34.82 | 34.67 | 34.80 | 34.40 | 0.88% | 5,564 |
| Jan 22, 2025 | 34.46 | 35.17 | 34.35 | 34.49 | 34.10 | 0.07% | 71,742 |
| Jan 21, 2025 | 34.42 | 34.48 | 34.37 | 34.47 | 34.08 | 1.21% | 3,763 |