Skip to main content
Leatherback Long/Short Alternative Yield ETF (LBAY)
NYSEARCA: LBAY · Real-Time Price · USD
23.89
+0.08 (0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed

LBAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.9023.9023.9023.9023.890.36%210
Dec 4, 202523.9023.9023.7923.8123.81-1.47%4,975
Dec 3, 202524.2924.2924.1724.1724.17-0.46%9,452
Dec 2, 202524.1024.2824.1024.2824.28-1.09%901
Dec 1, 202524.6024.6124.5524.5524.550.11%730
Nov 28, 202524.5024.5224.5024.5224.520.41%393
Nov 26, 202524.4424.4424.4224.4224.420.13%1,227
Nov 25, 202524.5024.5024.3924.3924.390.75%1,622
Nov 24, 202524.2124.2424.2124.2124.13-0.96%847
Nov 21, 202524.6624.6624.4324.4424.361.36%1,281
Nov 20, 202524.1424.1424.1124.1124.030.14%2,758
Nov 19, 202524.1124.1124.0824.0824.00-0.51%438
Nov 18, 202524.1924.2024.1324.2024.120.17%1,973
Nov 17, 202524.3624.4724.1624.1624.08-1.19%4,321
Nov 14, 202524.3324.4524.3324.4524.37-0.61%860
Nov 13, 202524.6824.8724.6024.6024.520.07%12,853
Nov 12, 202524.5024.6424.5024.5824.510.53%6,793
Nov 11, 202524.1224.4524.1224.4524.382.00%1,883
Nov 10, 202523.8524.0123.8523.9723.900.33%3,449
Nov 7, 202523.9423.9923.8523.8923.820.13%13,042
Nov 6, 202523.8823.8823.8323.8623.790.99%3,153
Nov 5, 202523.6923.6923.6323.6323.55-0.33%1,942
Nov 4, 202523.5123.7123.5123.7123.630.30%843
Nov 3, 202523.4423.6423.4423.6423.56-0.06%1,834
Oct 31, 202523.5523.6523.5523.6523.58-0.80%7,154
Oct 30, 202523.8023.9323.8023.8423.77-0.30%2,477
Oct 29, 202524.1624.1923.9123.9123.84-1.96%788
Oct 28, 202524.4224.4224.3924.3924.32-0.55%5,512
Oct 27, 202524.4824.5324.4524.5324.45-1.22%1,481
Oct 24, 202524.9524.9624.8324.8324.68-0.70%17,057
Oct 23, 202525.2625.2624.9525.0124.85-0.52%616
Oct 22, 202525.2525.2625.1425.1424.980.27%3,837
Oct 21, 202525.0925.0925.0725.0724.92-0.49%409
Oct 20, 202525.0925.1925.0925.1925.041.02%222
Oct 17, 202524.8624.9424.8624.9424.78-0.06%784
Oct 16, 202524.9424.9824.9424.9524.80-0.31%368
Oct 15, 202525.2525.2525.0325.0324.88-0.73%1,993
Oct 14, 202525.0825.2225.0025.2125.061.45%12,488
Oct 13, 202524.8024.8824.7624.8524.700.13%19,504
Oct 10, 202524.8224.8224.8224.8224.67-0.16%371
Oct 9, 202525.0625.0624.8424.8624.71-1.47%12,842
Oct 8, 202525.2625.2625.2325.2325.08-0.13%431
Oct 7, 202525.3325.3325.1925.2725.11-11,739
Oct 6, 202525.2525.2725.1725.2725.110.33%4,179
Oct 3, 202525.1725.2225.1725.1825.031.23%633
Oct 2, 202524.7624.8824.7624.8824.72-0.22%2,225
Oct 1, 202524.9324.9324.9324.9324.780.13%1,790
Sep 30, 202524.7924.9024.7924.9024.740.70%2,381
Sep 29, 202524.7124.7324.6724.7224.57-0.54%10,315
Sep 26, 202524.8324.8624.8324.8624.701.12%6,333
Sep 25, 202524.5824.5824.5824.5824.43-0.68%117
Sep 24, 202524.7124.7524.6824.7524.520.41%485
Sep 23, 202524.6624.6624.6524.6524.420.66%208
Sep 22, 202524.4624.5324.4224.4924.260.14%3,122
Sep 19, 202524.5124.5324.4624.4624.23-0.27%433
Sep 18, 202524.5224.5224.5224.5224.29-1.05%296
Sep 17, 202524.9524.9824.7824.7824.55-0.34%2,139
Sep 16, 202524.8624.8624.8624.8624.63-0.61%81
Sep 15, 202525.1325.1325.0225.0224.79-0.91%291
Sep 12, 202525.2525.2525.2525.2525.01-0.89%137
Sep 11, 202525.4825.4825.4825.4825.241.74%75
Sep 10, 202525.1425.1424.7925.0424.81-0.73%1,146
Sep 9, 202525.2525.3025.2025.2324.99-0.30%7,611
Sep 8, 202525.2325.3025.2225.3025.07-0.94%6,335
Sep 5, 202525.5425.5425.5425.5425.300.41%185
Sep 4, 202525.4225.4325.3925.4325.20-0.15%3,197
Sep 3, 202525.4025.4725.4025.4725.24-0.40%258
Sep 2, 202525.6225.6625.5225.5825.34-0.26%2,202
Aug 29, 202525.5025.6425.5025.6425.400.94%269
Aug 28, 202525.3025.4025.3025.4025.17-0.71%6,435
Aug 27, 202525.5025.5825.5025.5825.350.42%3,467
Aug 26, 202525.4425.4825.4325.4825.24-0.62%4,425
Aug 25, 202525.6425.6425.6425.6425.32-0.37%102
Aug 22, 202525.6825.7325.6825.7325.421.50%2,468
Aug 21, 202525.3325.3625.3125.3525.04-0.06%2,637
Aug 20, 202525.5825.5825.3725.3725.060.81%1,184
Aug 19, 202525.0825.1625.0625.1624.851.77%8,683
Aug 18, 202524.8524.8524.7024.7224.42-0.68%9,681
Aug 15, 202525.0125.0124.8724.8924.59-0.23%4,967
Aug 14, 202524.9724.9824.9324.9524.650.12%7,724
Aug 13, 202524.7124.9224.7124.9224.621.45%7,283
Aug 12, 202524.4124.5824.4124.5624.260.66%17,944
Aug 11, 202524.3524.4024.3124.4024.110.18%6,154
Aug 8, 202524.3824.3824.3124.3624.060.57%8,802
Aug 7, 202524.1324.2824.0224.2223.930.04%22,760
Aug 6, 202524.3624.4224.2124.2123.92-1.11%16,656
Aug 5, 202524.3724.4924.3324.4824.180.30%7,054
Aug 4, 202524.3924.4324.3924.4124.110.20%755
Aug 1, 202524.4124.4324.2524.3624.060.16%5,858
Jul 31, 202524.3524.4024.3224.3224.02-0.09%4,927
Jul 30, 202524.5124.5624.3424.3424.04-0.80%4,593
Jul 29, 202524.5224.5524.4924.5424.240.31%1,584
Jul 28, 202524.5724.6224.4624.4624.16-1.29%5,608
Jul 25, 202524.6524.7824.6524.7824.480.20%1,882
Jul 24, 202524.7524.8924.6924.7324.35-0.04%7,461
Jul 23, 202524.7224.8424.7224.7424.360.93%8,421
Jul 22, 202524.5524.5524.4224.5124.141.36%25,189
Jul 21, 202524.1924.2424.1824.1823.820.39%3,335
Jul 18, 202524.3124.3124.0724.0923.72-0.79%7,260
Jul 17, 202524.1524.3024.1324.2823.91-0.25%14,009