WHITEWOLF Publicly Listed Private Equity ETF (LBO)
BATS: LBO · Real-Time Price · USD
25.54
-0.45 (-1.71%)
May 15, 2026, 4:00 PM EDT - Market closed
LBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 25.65 | 25.65 | 25.55 | 25.55 | 25.55 | -1.71% | 665 |
| May 14, 2026 | 26.05 | 26.05 | 25.99 | 25.99 | 25.99 | 1.71% | 361 |
| May 13, 2026 | 25.60 | 25.60 | 25.55 | 25.55 | 25.55 | -0.87% | 615 |
| May 12, 2026 | 25.52 | 25.77 | 25.52 | 25.77 | 25.77 | 0.44% | 690 |
| May 11, 2026 | 26.12 | 26.12 | 25.62 | 25.66 | 25.66 | -2.02% | 2,207 |
| May 8, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.08% | 512 |
| May 7, 2026 | 25.87 | 25.91 | 25.87 | 25.91 | 25.91 | -0.85% | 1,596 |
| May 6, 2026 | 26.49 | 26.57 | 26.09 | 26.13 | 26.13 | -0.55% | 2,574 |
| May 5, 2026 | 26.12 | 26.28 | 25.76 | 26.28 | 26.28 | 0.66% | 744 |
| May 4, 2026 | 26.10 | 26.18 | 26.10 | 26.10 | 26.10 | -0.07% | 892 |
| May 1, 2026 | 26.15 | 26.24 | 26.12 | 26.12 | 26.12 | 0.85% | 555 |
| Apr 30, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 3.76% | 406 |
| Apr 29, 2026 | 24.93 | 24.96 | 24.87 | 24.96 | 24.96 | -1.18% | 303 |
| Apr 28, 2026 | 25.02 | 25.26 | 25.02 | 25.26 | 25.26 | 0.73% | 643 |
| Apr 27, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.41% | 257 |
| Apr 24, 2026 | 25.41 | 25.41 | 25.18 | 25.18 | 25.18 | -0.18% | 8,117 |
| Apr 23, 2026 | 25.65 | 25.65 | 25.23 | 25.23 | 25.23 | -2.87% | 4,786 |
| Apr 22, 2026 | 26.24 | 26.24 | 25.96 | 25.97 | 25.97 | 0.51% | 822 |
| Apr 21, 2026 | 26.35 | 26.35 | 25.84 | 25.84 | 25.84 | -0.65% | 1,323 |
| Apr 20, 2026 | 25.88 | 26.01 | 25.88 | 26.01 | 26.01 | 0.49% | 5,915 |
| Apr 17, 2026 | 25.90 | 26.08 | 25.88 | 25.88 | 25.88 | 1.82% | 1,536 |
| Apr 16, 2026 | 25.72 | 25.72 | 25.42 | 25.42 | 25.42 | -1.07% | 9,567 |
| Apr 15, 2026 | 25.39 | 25.69 | 25.39 | 25.69 | 25.69 | 2.89% | 1,508 |
| Apr 14, 2026 | 24.73 | 24.97 | 24.73 | 24.97 | 24.97 | 3.11% | 1,205 |
| Apr 13, 2026 | 23.69 | 24.22 | 23.69 | 24.22 | 24.22 | 3.13% | 713 |
| Apr 10, 2026 | 23.62 | 23.62 | 23.42 | 23.49 | 23.49 | -0.59% | 2,824 |
| Apr 9, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.37% | 200 |
| Apr 8, 2026 | 24.16 | 24.39 | 23.70 | 23.71 | 23.71 | 0.95% | 3,109 |
| Apr 7, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.48% | 119 |
| Apr 6, 2026 | 23.58 | 23.61 | 23.58 | 23.61 | 23.61 | 0.70% | 1,042 |
| Apr 2, 2026 | 23.00 | 23.44 | 23.00 | 23.44 | 23.44 | 0.39% | 1,167 |
| Apr 1, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.23% | 101 |
| Mar 31, 2026 | 23.42 | 23.64 | 23.28 | 23.64 | 23.64 | 2.13% | 3,568 |
| Mar 30, 2026 | 23.08 | 23.15 | 23.08 | 23.15 | 23.15 | 0.84% | 603 |
| Mar 27, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.70 | -1.88% | 158 |
| Mar 26, 2026 | 23.38 | 23.40 | 23.38 | 23.40 | 23.13 | -0.37% | 1,369 |
| Mar 25, 2026 | 23.78 | 23.78 | 23.48 | 23.48 | 23.22 | 0.21% | 424 |
| Mar 24, 2026 | 23.36 | 23.43 | 23.34 | 23.43 | 23.17 | -0.80% | 312 |
| Mar 23, 2026 | 23.67 | 23.67 | 23.62 | 23.62 | 23.36 | 1.45% | 4,299 |
| Mar 20, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.02 | -1.34% | 152 |
| Mar 19, 2026 | 23.56 | 23.60 | 23.46 | 23.60 | 23.34 | 0.05% | 404 |
| Mar 18, 2026 | 23.77 | 23.77 | 23.59 | 23.59 | 23.32 | 0.06% | 822 |
| Mar 17, 2026 | 23.47 | 23.61 | 23.47 | 23.57 | 23.31 | 3.23% | 1,140 |
| Mar 16, 2026 | 22.96 | 22.96 | 22.83 | 22.83 | 22.58 | 0.29% | 3,628 |
| Mar 13, 2026 | 22.79 | 22.81 | 22.75 | 22.77 | 22.51 | 1.10% | 2,160 |
| Mar 12, 2026 | 22.95 | 22.95 | 22.52 | 22.52 | 22.27 | -2.86% | 5,054 |
| Mar 11, 2026 | 23.50 | 23.62 | 22.96 | 23.19 | 22.93 | -1.85% | 16,313 |
| Mar 10, 2026 | 23.79 | 23.79 | 23.62 | 23.62 | 23.36 | -0.36% | 2,371 |
| Mar 9, 2026 | 23.42 | 23.71 | 23.42 | 23.71 | 23.44 | -0.26% | 1,619 |
| Mar 6, 2026 | 24.06 | 24.06 | 23.77 | 23.77 | 23.50 | -3.05% | 3,283 |