WHITEWOLF Publicly Listed Private Equity ETF (LBO)
BATS: LBO · Real-Time Price · USD
23.77
-0.75 (-3.06%)
Mar 6, 2026, 4:00 PM EST - Market closed
LBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.06 | 24.06 | 23.77 | 23.77 | 23.77 | -3.05% | 3,283 |
| Mar 5, 2026 | 24.75 | 24.75 | 24.46 | 24.52 | 24.52 | -0.10% | 4,249 |
| Mar 4, 2026 | 24.64 | 24.64 | 24.54 | 24.54 | 24.54 | 1.65% | 780 |
| Mar 3, 2026 | 23.76 | 24.15 | 23.76 | 24.15 | 24.15 | -0.63% | 611 |
| Mar 2, 2026 | 23.85 | 24.32 | 23.85 | 24.30 | 24.30 | 1.37% | 4,076 |
| Feb 27, 2026 | 24.76 | 24.76 | 23.93 | 23.97 | 23.97 | -4.48% | 2,707 |
| Feb 26, 2026 | 25.38 | 25.40 | 24.81 | 25.10 | 25.09 | -0.60% | 2,758 |
| Feb 25, 2026 | 24.81 | 25.25 | 24.81 | 25.25 | 25.25 | 2.24% | 1,145 |
| Feb 24, 2026 | 24.67 | 24.77 | 24.46 | 24.69 | 24.69 | 1.44% | 1,233 |
| Feb 23, 2026 | 25.00 | 25.00 | 24.34 | 24.34 | 24.34 | -3.51% | 3,830 |
| Feb 20, 2026 | 25.00 | 25.38 | 25.00 | 25.23 | 25.23 | -0.71% | 3,629 |
| Feb 19, 2026 | 25.47 | 25.47 | 25.16 | 25.41 | 25.41 | -2.93% | 1,368 |
| Feb 18, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.03% | 64 |
| Feb 17, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.47% | 13 |
| Feb 13, 2026 | 26.17 | 26.17 | 26.03 | 26.03 | 26.03 | -0.57% | 348 |
| Feb 12, 2026 | 26.55 | 26.55 | 26.06 | 26.18 | 26.18 | -1.58% | 607 |
| Feb 11, 2026 | 27.02 | 27.02 | 26.58 | 26.60 | 26.60 | -1.92% | 398 |
| Feb 10, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.69% | 20 |
| Feb 9, 2026 | 26.76 | 26.94 | 26.75 | 26.94 | 26.94 | 1.41% | 5,581 |
| Feb 6, 2026 | 26.47 | 26.56 | 26.47 | 26.56 | 26.56 | 3.27% | 3,129 |
| Feb 5, 2026 | 25.90 | 25.92 | 25.69 | 25.72 | 25.72 | -4.14% | 17,025 |
| Feb 4, 2026 | 26.38 | 26.84 | 26.38 | 26.84 | 26.84 | 1.64% | 26,310 |
| Feb 3, 2026 | 26.55 | 26.55 | 26.14 | 26.40 | 26.40 | -4.77% | 4,388 |
| Feb 2, 2026 | 27.56 | 27.72 | 27.56 | 27.72 | 27.72 | -1.16% | 9,078 |
| Jan 30, 2026 | 28.11 | 28.11 | 27.96 | 28.05 | 28.05 | -0.76% | 358 |
| Jan 29, 2026 | 28.62 | 28.62 | 28.20 | 28.26 | 28.26 | -0.49% | 4,512 |
| Jan 28, 2026 | 28.42 | 28.42 | 28.40 | 28.40 | 28.40 | -0.37% | 438 |
| Jan 27, 2026 | 28.50 | 28.51 | 28.49 | 28.51 | 28.51 | -0.09% | 726 |
| Jan 26, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -1.61% | 78 |
| Jan 23, 2026 | 28.95 | 29.00 | 28.95 | 29.00 | 29.00 | -1.53% | 373 |
| Jan 22, 2026 | 29.68 | 29.68 | 29.45 | 29.45 | 29.45 | -0.08% | 1,593 |
| Jan 21, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 1.27% | 100 |
| Jan 20, 2026 | 29.62 | 29.62 | 29.11 | 29.11 | 29.11 | -3.13% | 873 |
| Jan 16, 2026 | 30.15 | 30.15 | 30.05 | 30.05 | 30.05 | -0.01% | 3,482 |
| Jan 15, 2026 | 29.93 | 30.05 | 29.93 | 30.05 | 30.05 | 1.12% | 263 |
| Jan 14, 2026 | 29.20 | 29.72 | 29.20 | 29.72 | 29.72 | 1.45% | 1,612 |
| Jan 13, 2026 | 29.18 | 29.33 | 29.18 | 29.29 | 29.29 | -1.19% | 346 |
| Jan 12, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.64 | -0.23% | 12 |
| Jan 9, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.06% | 561 |
| Jan 8, 2026 | 29.79 | 29.79 | 29.73 | 29.73 | 29.73 | 2.20% | 4,706 |
| Jan 7, 2026 | 29.44 | 29.44 | 29.09 | 29.09 | 29.09 | -3.14% | 1,250 |
| Jan 6, 2026 | 29.81 | 30.03 | 29.81 | 30.03 | 30.03 | 0.36% | 434 |
| Jan 5, 2026 | 29.94 | 29.94 | 29.93 | 29.93 | 29.93 | 2.45% | 2,165 |
| Jan 2, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 1.21% | 156 |
| Dec 31, 2025 | 28.98 | 28.98 | 28.86 | 28.86 | 28.86 | -0.36% | 362 |
| Dec 30, 2025 | 29.01 | 29.08 | 28.97 | 28.97 | 28.97 | -0.18% | 4,728 |
| Dec 29, 2025 | 29.17 | 29.17 | 29.02 | 29.02 | 29.02 | -0.30% | 3,251 |
| Dec 26, 2025 | 29.06 | 29.11 | 29.06 | 29.11 | 29.11 | 0.17% | 111 |
| Dec 24, 2025 | 29.01 | 29.14 | 29.01 | 29.06 | 29.06 | 0.21% | 4,196 |
| Dec 23, 2025 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | -2.62% | 167 |
| Dec 22, 2025 | 29.63 | 29.87 | 29.62 | 29.78 | 29.14 | 1.05% | 1,709 |
| Dec 19, 2025 | 29.57 | 29.57 | 29.47 | 29.47 | 28.84 | -0.63% | 509 |
| Dec 18, 2025 | 29.91 | 29.95 | 29.65 | 29.65 | 29.02 | -0.14% | 2,485 |
| Dec 17, 2025 | 30.15 | 30.15 | 29.70 | 29.70 | 29.07 | -0.61% | 661 |
| Dec 16, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.24 | -0.12% | 6 |
| Dec 15, 2025 | 30.00 | 30.00 | 29.88 | 29.91 | 29.28 | -0.69% | 14,221 |
| Dec 12, 2025 | 30.09 | 30.12 | 30.09 | 30.12 | 29.48 | -1.30% | 523 |
| Dec 11, 2025 | 30.60 | 30.64 | 30.52 | 30.52 | 29.87 | -0.39% | 727 |
| Dec 10, 2025 | 30.76 | 30.76 | 30.64 | 30.64 | 29.99 | 1.24% | 842 |
| Dec 9, 2025 | 30.32 | 30.32 | 30.27 | 30.27 | 29.62 | 2.07% | 3,552 |
| Dec 8, 2025 | 29.62 | 29.65 | 29.62 | 29.65 | 29.02 | -0.10% | 245 |
| Dec 5, 2025 | 29.51 | 29.74 | 29.51 | 29.68 | 29.05 | 0.55% | 827 |
| Dec 4, 2025 | 29.51 | 29.52 | 29.49 | 29.52 | 28.89 | 0.75% | 2,453 |
| Dec 3, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 28.68 | 2.20% | 21 |
| Dec 2, 2025 | 28.66 | 28.67 | 28.65 | 28.67 | 28.06 | 0.29% | 1,076 |
| Dec 1, 2025 | 28.64 | 28.64 | 28.59 | 28.59 | 27.98 | -0.47% | 445 |
| Nov 28, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.11 | 0.71% | 63 |
| Nov 26, 2025 | 28.59 | 28.61 | 28.52 | 28.52 | 27.91 | 0.85% | 3,157 |
| Nov 25, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 27.68 | 1.16% | 89 |
| Nov 24, 2025 | 27.78 | 27.96 | 27.71 | 27.96 | 27.36 | 0.64% | 1,341 |
| Nov 21, 2025 | 27.80 | 27.80 | 27.78 | 27.78 | 27.19 | 1.79% | 423 |
| Nov 20, 2025 | 27.50 | 27.50 | 27.29 | 27.29 | 26.71 | -0.84% | 564 |
| Nov 19, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 26.94 | 0.38% | 518 |
| Nov 18, 2025 | 27.44 | 27.44 | 27.42 | 27.42 | 26.83 | 0.07% | 323 |
| Nov 17, 2025 | 27.67 | 27.67 | 27.40 | 27.40 | 26.82 | -2.65% | 434 |
| Nov 14, 2025 | 27.95 | 28.24 | 27.94 | 28.14 | 27.55 | -0.11% | 3,982 |
| Nov 13, 2025 | 28.36 | 28.36 | 28.10 | 28.17 | 27.58 | -1.32% | 8,319 |
| Nov 12, 2025 | 28.52 | 28.57 | 28.52 | 28.55 | 27.95 | 0.50% | 2,978 |
| Nov 11, 2025 | 28.20 | 28.41 | 28.20 | 28.41 | 27.81 | 0.82% | 5,152 |
| Nov 10, 2025 | 28.25 | 28.25 | 28.17 | 28.18 | 27.58 | 0.06% | 91,691 |
| Nov 7, 2025 | 27.67 | 28.16 | 27.65 | 28.16 | 27.56 | 1.19% | 610 |
| Nov 6, 2025 | 28.32 | 28.32 | 27.83 | 27.83 | 27.24 | -0.69% | 2,056 |
| Nov 5, 2025 | 27.89 | 28.02 | 27.89 | 28.02 | 27.43 | 0.19% | 516 |
| Nov 4, 2025 | 28.23 | 28.23 | 27.96 | 27.97 | 27.38 | -0.45% | 3,157 |
| Nov 3, 2025 | 28.06 | 28.10 | 28.04 | 28.10 | 27.50 | 0.10% | 4,841 |
| Oct 31, 2025 | 28.10 | 28.10 | 28.07 | 28.07 | 27.47 | 0.28% | 625 |
| Oct 30, 2025 | 28.00 | 28.02 | 27.99 | 27.99 | 27.40 | -1.46% | 490 |
| Oct 29, 2025 | 28.69 | 28.77 | 28.40 | 28.41 | 27.80 | -1.00% | 13,575 |
| Oct 28, 2025 | 28.75 | 28.84 | 28.70 | 28.70 | 28.09 | -0.17% | 1,926 |
| Oct 27, 2025 | 28.62 | 28.75 | 28.62 | 28.74 | 28.13 | 1.09% | 3,469 |
| Oct 24, 2025 | 28.51 | 28.51 | 28.43 | 28.43 | 27.83 | 0.60% | 656 |
| Oct 23, 2025 | 28.28 | 28.28 | 28.27 | 28.27 | 27.67 | -0.43% | 381 |
| Oct 22, 2025 | 28.34 | 28.41 | 28.34 | 28.39 | 27.78 | -0.32% | 1,738 |
| Oct 21, 2025 | 28.50 | 28.50 | 28.48 | 28.48 | 27.87 | 1.38% | 1,096 |
| Oct 20, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 27.49 | 1.04% | 11 |
| Oct 17, 2025 | 27.67 | 27.80 | 27.67 | 27.80 | 27.21 | 0.30% | 835 |
| Oct 16, 2025 | 28.53 | 28.53 | 27.71 | 27.71 | 27.13 | -2.99% | 2,777 |
| Oct 15, 2025 | 28.57 | 28.57 | 28.50 | 28.57 | 27.96 | -0.05% | 1,318 |
| Oct 14, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 27.98 | 2.31% | 16 |
| Oct 13, 2025 | 27.78 | 27.94 | 27.78 | 27.94 | 27.35 | 3.06% | 3,047 |