Skip to main content
Leatherback Long/Short Alternative Yield ETF (LBAY)
NYSEARCA: LBAY · Real-Time Price · USD
27.35
+0.01 (0.04%)
Mar 6, 2026, 4:00 PM EST - Market closed

LBAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.1627.3527.1627.3527.350.04%10,267
Mar 5, 202627.6127.6127.3027.3427.34-1.09%59,543
Mar 4, 202627.4427.6427.4427.6427.64-1.36%969
Mar 3, 202627.9328.0327.9328.0228.02-2.03%1,823
Mar 2, 202628.9028.9028.6028.6028.60-0.45%2,275
Feb 27, 202628.3928.8728.3928.7328.732.31%2,258
Feb 26, 202627.9228.0827.9228.0828.080.57%1,149
Feb 25, 202628.0428.0427.9227.9227.92-2.68%4,305
Feb 24, 202628.5928.7328.5928.6928.69-0.42%4,859
Feb 23, 202628.5829.0328.5828.8128.731.27%9,928
Feb 20, 202628.0228.4527.9828.4528.370.99%8,148
Feb 19, 202628.0628.2228.0628.1728.090.54%12,353
Feb 18, 202628.1028.1028.0228.0227.940.72%1,778
Feb 17, 202628.0628.0627.7427.8227.74-1.00%12,855
Feb 13, 202628.0728.1028.0728.1028.020.48%338
Feb 12, 202628.4828.4827.9727.9727.88-0.96%475
Feb 11, 202627.7928.2827.7928.2428.152.64%916
Feb 10, 202627.0727.5627.0727.5127.431.64%71,310
Feb 9, 202627.0527.0726.8527.0726.990.10%11,855
Feb 6, 202627.0927.0926.9627.0426.96-0.52%15,700
Feb 5, 202627.2427.2426.8327.1827.10-11,756
Feb 4, 202627.0527.2127.0527.1827.103.87%14,213
Feb 3, 202626.2126.2126.1726.1726.092.10%682
Feb 2, 202625.4925.6425.4925.6325.550.35%923
Jan 30, 202625.4125.5425.3825.5425.47-0.32%1,387
Jan 29, 202625.5725.6825.5725.6225.550.80%3,433
Jan 28, 202625.5525.5525.4225.4225.34-0.47%573
Jan 27, 202625.5825.5825.4625.5425.46-1.01%1,652
Jan 26, 202625.8725.8725.8025.8025.64-0.06%1,557
Jan 23, 202625.7525.8225.7125.8225.65-0.17%10,107
Jan 22, 202625.5125.8925.5125.8625.700.66%6,890
Jan 21, 202625.3325.7025.3325.6925.532.01%3,071
Jan 20, 202625.1025.1825.0725.1825.030.53%12,864
Jan 16, 202625.0425.0824.9525.0524.90-0.35%26,979
Jan 15, 202624.9525.1424.9525.1424.98-0.06%10,371
Jan 14, 202625.1125.1825.1125.1525.001.39%7,364
Jan 13, 202624.8324.8524.7224.8124.650.06%6,727
Jan 12, 202624.7424.8124.7224.8024.640.72%6,597
Jan 9, 202624.5424.6324.5424.6224.460.36%20,724
Jan 8, 202623.9724.5923.9724.5324.381.86%19,308
Jan 7, 202624.3724.3723.9624.0823.93-1.35%15,503
Jan 6, 202624.2024.4124.2024.4124.260.66%4,643
Jan 5, 202624.1724.3324.1424.2524.100.19%7,853
Jan 2, 202624.2524.2824.1924.2024.05-0.25%11,467
Dec 31, 202524.2624.2624.2624.2624.11-0.24%78
Dec 30, 202524.2524.3224.2524.3224.170.46%15,341
Dec 29, 202524.2324.2324.0924.2124.06-0.53%3,580
Dec 26, 202524.1724.3424.1724.3424.190.26%765
Dec 24, 202524.2424.2824.2424.2824.040.14%4,860
Dec 23, 202524.2024.2424.2024.2424.010.17%1,220
Dec 22, 202524.1424.2524.1424.2023.970.24%6,715
Dec 19, 202524.5724.5724.1424.1423.91-2.30%3,253
Dec 18, 202524.8124.8524.6924.7124.47-1.18%17,436
Dec 17, 202524.6825.0124.6825.0124.761.66%3,985
Dec 16, 202524.8524.8524.6024.6024.36-1.75%2,923
Dec 15, 202524.9825.0424.8425.0424.800.96%5,042
Dec 12, 202524.7524.8024.7424.8024.561.13%583
Dec 11, 202524.5624.5624.5224.5224.292.22%1,281
Dec 10, 202523.7423.9923.7423.9923.761.83%2,186
Dec 9, 202523.5423.6423.5423.5623.330.07%1,097
Dec 8, 202523.7323.7323.5423.5423.31-1.48%4,541
Dec 5, 202523.9023.9023.9023.9023.660.36%210
Dec 4, 202523.9023.9023.7923.8123.58-1.47%4,975
Dec 3, 202524.2924.2924.1724.1723.93-0.46%9,452
Dec 2, 202524.1024.2824.1024.2824.04-1.09%901
Dec 1, 202524.6024.6124.5524.5524.310.11%730
Nov 28, 202524.5024.5224.5024.5224.280.41%395
Nov 26, 202524.4424.4424.4224.4224.180.13%1,227
Nov 25, 202524.5024.5024.3924.3924.150.75%1,622
Nov 24, 202524.2124.2424.2124.2123.89-0.96%847
Nov 21, 202524.6624.6624.4324.4424.131.36%1,281
Nov 20, 202524.1424.1424.1124.1123.800.14%2,758
Nov 19, 202524.1124.1124.0824.0823.77-0.51%438
Nov 18, 202524.1924.2024.1324.2023.890.17%1,973
Nov 17, 202524.3624.4724.1624.1623.85-1.19%4,321
Nov 14, 202524.3324.4524.3324.4524.14-0.61%860
Nov 13, 202524.6824.8724.6024.6024.280.07%12,853
Nov 12, 202524.5024.6424.5024.5824.270.53%6,793
Nov 11, 202524.1224.4524.1224.4524.142.00%1,883
Nov 10, 202523.8524.0123.8523.9723.670.33%3,449
Nov 7, 202523.9423.9923.8523.8923.590.13%13,042
Nov 6, 202523.8823.8823.8323.8623.560.99%3,153
Nov 5, 202523.6923.6923.6323.6323.33-0.33%1,942
Nov 4, 202523.5123.7123.5123.7123.400.30%843
Nov 3, 202523.4423.6423.4423.6423.33-0.06%1,834
Oct 31, 202523.5523.6523.5523.6523.35-0.80%7,154
Oct 30, 202523.8023.9323.8023.8423.54-0.30%2,477
Oct 29, 202524.1624.1923.9123.9123.61-1.96%788
Oct 28, 202524.4224.4224.3924.3924.08-0.55%5,512
Oct 27, 202524.4824.5324.4524.5324.21-1.22%1,481
Oct 24, 202524.9524.9624.8324.8324.44-0.70%17,057
Oct 23, 202525.2625.2624.9525.0124.61-0.52%616
Oct 22, 202525.2525.2625.1425.1424.740.27%3,837
Oct 21, 202525.0925.0925.0725.0724.67-0.49%409
Oct 20, 202525.0925.1925.0925.1924.791.02%222
Oct 17, 202524.8624.9424.8624.9424.54-0.06%784
Oct 16, 202524.9424.9824.9424.9524.56-0.31%368
Oct 15, 202525.2525.2525.0325.0324.63-0.73%1,993
Oct 14, 202525.0825.2225.0025.2124.811.45%12,488
Oct 13, 202524.8024.8824.7624.8524.460.13%19,504