WHITEWOLF Publicly Listed Private Equity ETF (LBO)
BATS: LBO · Real-Time Price · USD
29.68
+0.16 (0.55%)
At close: Dec 5, 2025, 4:00 PM EST
29.68
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
LBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.51 | 29.74 | 29.51 | 29.68 | 29.68 | 0.55% | 827 |
| Dec 4, 2025 | 29.51 | 29.52 | 29.49 | 29.52 | 29.52 | 0.75% | 2,453 |
| Dec 3, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 2.20% | 21 |
| Dec 2, 2025 | 28.66 | 28.67 | 28.65 | 28.67 | 28.67 | 0.29% | 1,076 |
| Dec 1, 2025 | 28.64 | 28.64 | 28.59 | 28.59 | 28.59 | -0.47% | 445 |
| Nov 28, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.71% | 63 |
| Nov 26, 2025 | 28.59 | 28.61 | 28.52 | 28.52 | 28.52 | 0.85% | 3,157 |
| Nov 25, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 1.16% | 89 |
| Nov 24, 2025 | 27.78 | 27.96 | 27.71 | 27.96 | 27.96 | 0.64% | 1,341 |
| Nov 21, 2025 | 27.80 | 27.80 | 27.78 | 27.78 | 27.78 | 1.79% | 423 |
| Nov 20, 2025 | 27.50 | 27.50 | 27.29 | 27.29 | 27.29 | -0.84% | 564 |
| Nov 19, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.38% | 518 |
| Nov 18, 2025 | 27.44 | 27.44 | 27.42 | 27.42 | 27.42 | 0.07% | 323 |
| Nov 17, 2025 | 27.67 | 27.67 | 27.40 | 27.40 | 27.40 | -2.65% | 434 |
| Nov 14, 2025 | 27.95 | 28.24 | 27.94 | 28.14 | 28.14 | -0.11% | 3,982 |
| Nov 13, 2025 | 28.36 | 28.36 | 28.10 | 28.17 | 28.17 | -1.32% | 8,319 |
| Nov 12, 2025 | 28.52 | 28.57 | 28.52 | 28.55 | 28.55 | 0.50% | 2,978 |
| Nov 11, 2025 | 28.20 | 28.41 | 28.20 | 28.41 | 28.41 | 0.82% | 5,152 |
| Nov 10, 2025 | 28.25 | 28.25 | 28.17 | 28.18 | 28.18 | 0.06% | 91,691 |
| Nov 7, 2025 | 27.67 | 28.16 | 27.65 | 28.16 | 28.16 | 1.19% | 610 |
| Nov 6, 2025 | 28.32 | 28.32 | 27.83 | 27.83 | 27.83 | -0.69% | 2,056 |
| Nov 5, 2025 | 27.89 | 28.02 | 27.89 | 28.02 | 28.02 | 0.19% | 516 |
| Nov 4, 2025 | 28.23 | 28.23 | 27.96 | 27.97 | 27.97 | -0.45% | 3,157 |
| Nov 3, 2025 | 28.06 | 28.10 | 28.04 | 28.10 | 28.10 | 0.10% | 4,841 |
| Oct 31, 2025 | 28.10 | 28.10 | 28.07 | 28.07 | 28.07 | 0.28% | 625 |
| Oct 30, 2025 | 28.00 | 28.02 | 27.99 | 27.99 | 27.99 | -1.46% | 490 |
| Oct 29, 2025 | 28.69 | 28.77 | 28.40 | 28.41 | 28.41 | -1.00% | 13,575 |
| Oct 28, 2025 | 28.75 | 28.84 | 28.70 | 28.70 | 28.69 | -0.17% | 1,926 |
| Oct 27, 2025 | 28.62 | 28.75 | 28.62 | 28.74 | 28.74 | 1.09% | 3,469 |
| Oct 24, 2025 | 28.51 | 28.51 | 28.43 | 28.43 | 28.43 | 0.60% | 656 |
| Oct 23, 2025 | 28.28 | 28.28 | 28.27 | 28.27 | 28.26 | -0.43% | 381 |
| Oct 22, 2025 | 28.34 | 28.41 | 28.34 | 28.39 | 28.39 | -0.32% | 1,738 |
| Oct 21, 2025 | 28.50 | 28.50 | 28.48 | 28.48 | 28.48 | 1.38% | 1,096 |
| Oct 20, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 1.04% | 11 |
| Oct 17, 2025 | 27.67 | 27.80 | 27.67 | 27.80 | 27.80 | 0.30% | 835 |
| Oct 16, 2025 | 28.53 | 28.53 | 27.71 | 27.71 | 27.71 | -2.99% | 2,777 |
| Oct 15, 2025 | 28.57 | 28.57 | 28.50 | 28.57 | 28.57 | -0.05% | 1,318 |
| Oct 14, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 2.31% | 16 |
| Oct 13, 2025 | 27.78 | 27.94 | 27.78 | 27.94 | 27.94 | 3.06% | 3,047 |
| Oct 10, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -2.48% | 287 |
| Oct 9, 2025 | 27.84 | 27.84 | 27.80 | 27.80 | 27.80 | -1.50% | 1,134 |
| Oct 8, 2025 | 28.25 | 28.25 | 28.22 | 28.22 | 28.22 | -0.35% | 1,326 |
| Oct 7, 2025 | 28.40 | 28.40 | 28.31 | 28.32 | 28.32 | -1.45% | 2,519 |
| Oct 6, 2025 | 28.82 | 28.85 | 28.70 | 28.74 | 28.74 | -0.50% | 3,322 |
| Oct 3, 2025 | 29.00 | 29.00 | 28.88 | 28.88 | 28.88 | 0.03% | 430 |
| Oct 2, 2025 | 28.73 | 28.87 | 28.73 | 28.87 | 28.87 | 0.44% | 3,126 |
| Oct 1, 2025 | 29.01 | 29.01 | 28.75 | 28.75 | 28.75 | -1.78% | 4,115 |
| Sep 30, 2025 | 29.83 | 29.83 | 28.91 | 29.27 | 29.27 | -1.15% | 6,363 |
| Sep 29, 2025 | 29.54 | 29.69 | 29.54 | 29.61 | 29.61 | -1.76% | 8,631 |
| Sep 26, 2025 | 30.23 | 30.26 | 30.14 | 30.14 | 29.70 | -0.31% | 2,135 |
| Sep 25, 2025 | 30.20 | 30.25 | 30.20 | 30.24 | 29.79 | 0.05% | 6,748 |
| Sep 24, 2025 | 31.19 | 31.33 | 30.22 | 30.22 | 29.78 | -2.98% | 19,778 |
| Sep 23, 2025 | 31.49 | 31.49 | 31.12 | 31.15 | 30.69 | -0.23% | 3,464 |
| Sep 22, 2025 | 31.25 | 31.26 | 31.22 | 31.22 | 30.77 | -1.55% | 314 |
| Sep 19, 2025 | 31.67 | 31.71 | 31.60 | 31.71 | 31.25 | 0.16% | 4,611 |
| Sep 18, 2025 | 31.62 | 31.70 | 31.62 | 31.66 | 31.20 | 1.58% | 6,405 |
| Sep 17, 2025 | 31.49 | 31.49 | 31.17 | 31.17 | 30.71 | -0.08% | 954 |
| Sep 16, 2025 | 31.24 | 31.24 | 31.16 | 31.20 | 30.74 | 0.10% | 4,348 |
| Sep 15, 2025 | 31.44 | 31.44 | 31.15 | 31.17 | 30.71 | -1.28% | 806 |
| Sep 12, 2025 | 31.61 | 31.61 | 31.57 | 31.57 | 31.11 | -0.59% | 2,387 |
| Sep 11, 2025 | 31.64 | 31.78 | 31.64 | 31.76 | 31.29 | 1.42% | 584 |
| Sep 10, 2025 | 31.27 | 31.31 | 31.27 | 31.31 | 30.85 | 0.43% | 5,526 |
| Sep 9, 2025 | 31.28 | 31.28 | 31.17 | 31.18 | 30.72 | -0.63% | 1,120 |
| Sep 8, 2025 | 31.17 | 31.38 | 31.17 | 31.38 | 30.92 | 0.64% | 602 |
| Sep 5, 2025 | 31.04 | 31.18 | 31.04 | 31.18 | 30.72 | -0.67% | 1,817 |
| Sep 4, 2025 | 31.37 | 31.39 | 31.35 | 31.39 | 30.93 | 0.94% | 3,796 |
| Sep 3, 2025 | 31.28 | 31.28 | 30.95 | 31.10 | 30.64 | -0.86% | 2,547 |
| Sep 2, 2025 | 31.41 | 31.41 | 31.26 | 31.37 | 30.91 | -0.95% | 6,897 |
| Aug 29, 2025 | 31.64 | 31.67 | 31.64 | 31.67 | 31.21 | 0.28% | 1,209 |
| Aug 28, 2025 | 31.54 | 31.62 | 31.54 | 31.58 | 31.12 | 0.03% | 2,087 |
| Aug 27, 2025 | 31.64 | 31.64 | 31.57 | 31.57 | 31.11 | 0.27% | 3,206 |
| Aug 26, 2025 | 31.25 | 31.48 | 31.25 | 31.48 | 31.02 | 0.76% | 735 |
| Aug 25, 2025 | 31.51 | 31.51 | 31.25 | 31.25 | 30.79 | -0.90% | 3,624 |
| Aug 22, 2025 | 31.86 | 31.86 | 31.53 | 31.53 | 31.07 | 1.37% | 1,926 |
| Aug 21, 2025 | 31.05 | 31.12 | 31.04 | 31.11 | 30.65 | -0.34% | 1,934 |
| Aug 20, 2025 | 31.15 | 31.21 | 31.11 | 31.21 | 30.75 | -0.45% | 2,734 |
| Aug 19, 2025 | 31.43 | 31.43 | 31.32 | 31.35 | 30.89 | -0.57% | 1,808 |
| Aug 18, 2025 | 31.54 | 31.54 | 31.46 | 31.53 | 31.07 | -0.02% | 3,941 |
| Aug 15, 2025 | 31.69 | 31.69 | 31.54 | 31.54 | 31.07 | -1.31% | 20,855 |
| Aug 14, 2025 | 31.96 | 31.96 | 31.89 | 31.96 | 31.49 | -0.54% | 2,684 |
| Aug 13, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.66 | 0.47% | 2,044 |
| Aug 12, 2025 | 31.91 | 31.98 | 31.91 | 31.98 | 31.51 | 1.43% | 193 |
| Aug 11, 2025 | 31.79 | 31.79 | 31.45 | 31.53 | 31.07 | -0.29% | 6,898 |
| Aug 8, 2025 | 31.66 | 31.73 | 31.62 | 31.62 | 31.16 | 1.02% | 924 |
| Aug 7, 2025 | 31.85 | 31.96 | 31.30 | 31.30 | 30.85 | -1.52% | 1,093 |
| Aug 6, 2025 | 31.92 | 31.92 | 31.79 | 31.79 | 31.32 | 0.40% | 172 |
| Aug 5, 2025 | 31.65 | 31.66 | 31.28 | 31.66 | 31.19 | 0.19% | 2,478 |
| Aug 4, 2025 | 31.69 | 31.69 | 31.56 | 31.60 | 31.14 | 0.71% | 3,353 |
| Aug 1, 2025 | 31.29 | 31.44 | 31.24 | 31.38 | 30.92 | -1.69% | 1,769 |
| Jul 31, 2025 | 32.09 | 32.09 | 31.92 | 31.92 | 31.45 | -0.96% | 4,822 |
| Jul 30, 2025 | 32.60 | 32.63 | 32.09 | 32.22 | 31.75 | -0.82% | 5,106 |
| Jul 29, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.01 | -0.30% | 75 |
| Jul 28, 2025 | 32.80 | 32.80 | 32.59 | 32.59 | 32.11 | -1.18% | 1,000 |
| Jul 25, 2025 | 33.03 | 33.03 | 32.98 | 32.98 | 32.49 | 0.29% | 236 |
| Jul 24, 2025 | 32.95 | 33.06 | 32.88 | 32.88 | 32.40 | 0.30% | 1,093 |
| Jul 23, 2025 | 32.60 | 32.78 | 32.60 | 32.78 | 32.30 | 1.09% | 1,537 |
| Jul 22, 2025 | 32.29 | 32.43 | 32.29 | 32.43 | 31.96 | 0.69% | 547 |
| Jul 21, 2025 | 32.41 | 32.46 | 32.21 | 32.21 | 31.74 | -1.45% | 2,404 |
| Jul 18, 2025 | 33.06 | 33.06 | 32.67 | 32.68 | 32.21 | -0.83% | 221 |
| Jul 17, 2025 | 32.84 | 32.97 | 32.70 | 32.96 | 32.47 | 1.71% | 8,948 |