Leatherback Long/Short Alternative Yield ETF (LBAY)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 25.93 | 25.96 | 25.85 | 25.88 | 25.88 | 6,141 |
| 26 June 2024 | 25.93 | 25.95 | 25.87 | 25.95 | 25.95 | 3,500 |
| 26 June 2024 | 0.076 Dividend | |||||
| 25 June 2024 | 26.26 | 26.26 | 26.07 | 26.11 | 26.03 | 2,500 |
| 24 June 2024 | 26.10 | 26.32 | 26.10 | 26.23 | 26.15 | 1,400 |
| 21 June 2024 | 26.14 | 26.14 | 26.07 | 26.08 | 26.00 | 2,700 |
| 20 June 2024 | 25.89 | 26.07 | 25.89 | 26.05 | 25.98 | 6,800 |
| 18 June 2024 | 25.89 | 25.89 | 25.85 | 25.85 | 25.77 | 3,400 |
| 17 June 2024 | 25.80 | 25.87 | 25.76 | 25.85 | 25.78 | 5,500 |
| 14 June 2024 | 25.91 | 25.92 | 25.91 | 25.92 | 25.84 | 200 |
| 13 June 2024 | 25.87 | 26.00 | 25.87 | 25.99 | 25.91 | 5,800 |
| 12 June 2024 | 26.41 | 26.41 | 26.15 | 26.20 | 26.12 | 7,500 |
| 11 June 2024 | 26.26 | 26.32 | 26.26 | 26.32 | 26.24 | 1,300 |
| 10 June 2024 | 26.37 | 26.53 | 26.37 | 26.53 | 26.45 | 1,600 |
| 07 June 2024 | 26.58 | 26.58 | 26.53 | 26.54 | 26.46 | 2,500 |
| 06 June 2024 | 26.38 | 26.62 | 26.38 | 26.61 | 26.54 | 1,600 |
| 05 June 2024 | 26.60 | 26.60 | 26.42 | 26.47 | 26.39 | 2,000 |
| 04 June 2024 | 26.59 | 26.69 | 26.59 | 26.69 | 26.62 | 1,000 |
| 03 June 2024 | 26.65 | 26.74 | 26.50 | 26.65 | 26.57 | 15,600 |
| 31 May 2024 | 26.58 | 26.72 | 26.58 | 26.72 | 26.65 | 400 |
| 30 May 2024 | 26.10 | 26.27 | 26.10 | 26.27 | 26.19 | 1,100 |
| 29 May 2024 | 26.24 | 26.24 | 26.18 | 26.18 | 26.11 | 3,300 |
| 29 May 2024 | 0.076 Dividend | |||||
| 28 May 2024 | 26.74 | 26.74 | 26.52 | 26.58 | 26.42 | 3,400 |
| 24 May 2024 | 26.78 | 26.78 | 26.76 | 26.77 | 26.62 | 1,800 |
| 23 May 2024 | 26.97 | 26.97 | 26.75 | 26.75 | 26.60 | 3,000 |
| 22 May 2024 | 27.17 | 27.27 | 27.16 | 27.17 | 27.02 | 3,500 |
| 21 May 2024 | 27.28 | 27.28 | 27.21 | 27.26 | 27.10 | 4,700 |
| 20 May 2024 | 27.33 | 27.41 | 27.32 | 27.32 | 27.16 | 5,800 |
| 17 May 2024 | 27.29 | 27.46 | 27.29 | 27.46 | 27.30 | 4,100 |
| 16 May 2024 | 27.12 | 27.33 | 27.12 | 27.33 | 27.17 | 800 |
| 15 May 2024 | 27.12 | 27.12 | 27.10 | 27.10 | 26.94 | 2,000 |
| 14 May 2024 | 27.10 | 27.12 | 26.95 | 27.06 | 26.90 | 1,000 |
| 13 May 2024 | 27.14 | 27.19 | 27.10 | 27.10 | 26.94 | 2,600 |
| 10 May 2024 | 27.00 | 27.09 | 27.00 | 27.09 | 26.94 | 1,200 |
| 09 May 2024 | 26.87 | 26.92 | 26.83 | 26.92 | 26.77 | 3,400 |
| 08 May 2024 | 26.81 | 26.83 | 26.81 | 26.81 | 26.66 | 4,000 |
| 07 May 2024 | 26.75 | 26.77 | 26.75 | 26.77 | 26.62 | 3,000 |
| 06 May 2024 | 26.59 | 26.60 | 26.55 | 26.60 | 26.44 | 17,600 |
| 03 May 2024 | 26.38 | 26.59 | 26.38 | 26.58 | 26.43 | 4,200 |
| 02 May 2024 | 26.43 | 26.43 | 26.38 | 26.38 | 26.23 | 800 |
| 01 May 2024 | 26.31 | 26.31 | 26.20 | 26.30 | 26.15 | 900 |
| 30 Apr 2024 | 26.21 | 26.21 | 26.10 | 26.10 | 25.95 | 4,500 |
| 29 Apr 2024 | 26.26 | 26.44 | 26.26 | 26.41 | 26.26 | 5,300 |
| 26 Apr 2024 | 26.30 | 26.30 | 26.27 | 26.27 | 26.12 | 300 |
| 25 Apr 2024 | 26.26 | 26.41 | 26.26 | 26.41 | 26.26 | 500 |
| 25 Apr 2024 | 0.076 Dividend | |||||
| 24 Apr 2024 | 26.41 | 26.53 | 26.41 | 26.53 | 26.30 | 3,700 |
| 23 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.37 | 100 |
| 22 Apr 2024 | 26.44 | 26.70 | 26.44 | 26.63 | 26.40 | 2,500 |
| 19 Apr 2024 | 26.47 | 26.55 | 26.47 | 26.55 | 26.32 | 3,300 |
| 18 Apr 2024 | 26.28 | 26.30 | 26.18 | 26.27 | 26.05 | 2,600 |
| 17 Apr 2024 | 26.21 | 26.24 | 26.14 | 26.18 | 25.95 | 800 |
| 16 Apr 2024 | 26.16 | 26.16 | 26.11 | 26.11 | 25.88 | 900 |
| 15 Apr 2024 | 26.49 | 26.50 | 26.20 | 26.26 | 26.04 | 3,800 |
| 12 Apr 2024 | 26.51 | 26.51 | 26.22 | 26.28 | 26.05 | 3,000 |
| 11 Apr 2024 | 26.55 | 26.58 | 26.55 | 26.58 | 26.35 | 400 |
| 10 Apr 2024 | 26.72 | 26.73 | 26.67 | 26.73 | 26.50 | 2,400 |
| 09 Apr 2024 | 26.92 | 26.97 | 26.91 | 26.96 | 26.73 | 3,000 |
| 08 Apr 2024 | 26.95 | 27.02 | 26.91 | 26.91 | 26.68 | 2,300 |
| 05 Apr 2024 | 26.79 | 26.98 | 26.79 | 26.98 | 26.74 | 700 |
| 04 Apr 2024 | 27.09 | 27.09 | 26.83 | 26.87 | 26.64 | 600 |
| 03 Apr 2024 | 27.06 | 27.06 | 26.99 | 26.99 | 26.75 | 2,900 |
| 02 Apr 2024 | 27.13 | 27.15 | 27.01 | 27.06 | 26.83 | 14,600 |
| 01 Apr 2024 | 27.06 | 27.06 | 26.90 | 26.99 | 26.76 | 54,300 |
| 28 Mar 2024 | 26.96 | 27.07 | 26.96 | 27.05 | 26.82 | 1,500 |
| 27 Mar 2024 | 26.75 | 26.87 | 26.75 | 26.87 | 26.64 | 3,200 |
| 26 Mar 2024 | 26.40 | 26.52 | 26.40 | 26.52 | 26.29 | 17,400 |
| 26 Mar 2024 | 0.076 Dividend | |||||
| 25 Mar 2024 | 26.52 | 26.52 | 26.48 | 26.50 | 26.20 | 1,900 |
| 22 Mar 2024 | 26.54 | 26.54 | 26.47 | 26.47 | 26.17 | 2,500 |
| 21 Mar 2024 | 26.63 | 26.64 | 26.62 | 26.64 | 26.34 | 1,400 |
| 20 Mar 2024 | 26.48 | 26.52 | 26.47 | 26.52 | 26.22 | 1,700 |
| 19 Mar 2024 | 26.49 | 26.50 | 26.49 | 26.50 | 26.19 | 1,500 |
| 18 Mar 2024 | 26.31 | 26.36 | 26.31 | 26.36 | 26.06 | 2,300 |
| 15 Mar 2024 | 26.35 | 26.35 | 26.31 | 26.31 | 26.01 | 300 |
| 14 Mar 2024 | 26.29 | 26.31 | 26.21 | 26.29 | 25.99 | 5,600 |
| 13 Mar 2024 | 26.46 | 26.46 | 26.40 | 26.40 | 26.10 | 3,200 |
| 12 Mar 2024 | 26.46 | 26.46 | 26.40 | 26.43 | 26.13 | 11,000 |
| 11 Mar 2024 | 26.19 | 26.45 | 26.19 | 26.45 | 26.15 | 1,000 |
| 08 Mar 2024 | 26.16 | 26.28 | 26.16 | 26.22 | 25.92 | 1,400 |
| 07 Mar 2024 | 26.21 | 26.21 | 26.15 | 26.16 | 25.86 | 3,300 |
| 06 Mar 2024 | 26.23 | 26.23 | 26.18 | 26.18 | 25.88 | 2,500 |
| 05 Mar 2024 | 26.09 | 26.11 | 26.02 | 26.07 | 25.77 | 3,300 |
| 04 Mar 2024 | 25.79 | 25.99 | 25.79 | 25.97 | 25.67 | 2,700 |
| 01 Mar 2024 | 25.97 | 25.97 | 25.94 | 25.94 | 25.64 | 900 |
| 29 Feb 2024 | 25.94 | 25.98 | 25.92 | 25.98 | 25.68 | 6,100 |
| 28 Feb 2024 | 25.83 | 25.91 | 25.83 | 25.87 | 25.58 | 5,800 |
| 27 Feb 2024 | 25.80 | 25.84 | 25.76 | 25.84 | 25.54 | 5,000 |
| 26 Feb 2024 | 25.87 | 25.90 | 25.84 | 25.89 | 25.59 | 3,700 |
| 26 Feb 2024 | 0.076 Dividend | |||||
| 23 Feb 2024 | 25.94 | 26.02 | 25.94 | 26.02 | 25.64 | 2,700 |
| 22 Feb 2024 | 25.78 | 25.98 | 25.78 | 25.94 | 25.57 | 1,600 |
| 21 Feb 2024 | 25.85 | 25.91 | 25.84 | 25.91 | 25.54 | 1,300 |
| 20 Feb 2024 | 25.80 | 25.87 | 25.76 | 25.76 | 25.39 | 6,800 |
| 16 Feb 2024 | 25.79 | 25.90 | 25.79 | 25.79 | 25.42 | 5,500 |
| 15 Feb 2024 | 25.55 | 25.70 | 25.55 | 25.70 | 25.33 | 26,900 |
| 14 Feb 2024 | 25.35 | 25.36 | 25.35 | 25.36 | 25.00 | 500 |
| 13 Feb 2024 | 25.50 | 25.50 | 25.29 | 25.34 | 24.98 | 3,100 |
| 12 Feb 2024 | 25.35 | 25.60 | 25.35 | 25.57 | 25.20 | 12,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.