Skip to main content

Leatherback Long/Short Alternative Yield ETF (NY: LBAY )

26.72 +0.46 (+1.74%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 26.58 26.72 26.58 26.72 419 +0.46(+1.74%)
May 30, 2024 26.10 26.27 26.10 26.27 1,056 +0.08(+0.32%)
May 29, 2024 26.24 26.24 26.18 26.18 3,291 -0.32(-1.19%)
May 28, 2024 26.66 26.66 26.44 26.50 3,424 -0.19(-0.73%)
May 24, 2024 26.70 26.70 26.69 26.69 1,785 +0.02(+0.06%)
May 23, 2024 26.89 26.89 26.68 26.68 3,032 -0.42(-1.54%)
May 22, 2024 27.10 27.20 27.08 27.10 3,469 -0.09(-0.32%)
May 21, 2024 27.20 27.20 27.13 27.18 4,683 -0.06(-0.22%)
May 20, 2024 27.25 27.33 27.24 27.24 5,781 -0.14(-0.50%)
May 17, 2024 27.21 27.38 27.21 27.38 4,114 +0.13(+0.46%)
May 16, 2024 27.04 27.25 27.04 27.25 808 +0.23(+0.85%)
May 15, 2024 27.04 27.04 27.02 27.02 1,995 +0.05(+0.17%)
May 14, 2024 27.02 27.04 26.87 26.98 972 -0.04(-0.16%)
May 13, 2024 27.06 27.11 27.02 27.02 2,640 +0.00(+0.01%)
May 10, 2024 26.92 27.02 26.92 27.02 1,224 +0.17(+0.64%)
May 09, 2024 26.79 26.84 26.75 26.84 3,387 +0.11(+0.41%)
May 08, 2024 26.73 26.75 26.73 26.74 3,970 +0.04(+0.15%)
May 07, 2024 26.67 26.70 26.67 26.70 2,995 +0.17(+0.66%)
May 06, 2024 26.51 26.52 26.47 26.52 17,645 +0.02(+0.06%)
May 03, 2024 26.30 26.51 26.30 26.50 4,173 +0.20(+0.77%)
May 02, 2024 26.35 26.35 26.30 26.30 753 +0.08(+0.30%)
May 01, 2024 26.23 26.23 26.13 26.22 923 +0.20(+0.77%)
Apr 30, 2024 26.14 26.14 26.03 26.03 4,518 -0.31(-1.16%)
Apr 29, 2024 26.18 26.36 26.18 26.33 5,331 +0.13(+0.51%)
Apr 26, 2024 26.22 26.22 26.20 26.20 338 -0.14(-0.51%)
Apr 25, 2024 26.18 26.33 26.18 26.33 543 -0.04(-0.17%)
Apr 24, 2024 26.26 26.38 26.26 26.38 3,757 -0.07(-0.27%)
Apr 23, 2024 26.45 26.45 26.45 26.45 55 -0.03(-0.10%)
Apr 22, 2024 26.29 26.55 26.29 26.48 2,537 +0.08(+0.30%)
Apr 19, 2024 26.32 26.40 26.32 26.40 3,296 +0.27(+1.05%)
Apr 18, 2024 26.13 26.14 26.03 26.12 2,627 +0.10(+0.37%)
Apr 17, 2024 26.06 26.09 25.99 26.03 825 +0.07(+0.26%)
Apr 16, 2024 26.01 26.01 25.96 25.96 858 -0.15(-0.59%)
Apr 15, 2024 26.33 26.35 26.05 26.11 3,776 -0.01(-0.05%)
Apr 12, 2024 26.36 26.36 26.07 26.13 3,038 -0.29(-1.11%)
Apr 11, 2024 26.40 26.42 26.40 26.42 393 -0.15(-0.57%)
Apr 10, 2024 26.57 26.57 26.52 26.57 2,451 -0.23(-0.86%)
Apr 09, 2024 26.77 26.82 26.76 26.80 2,971 +0.05(+0.17%)
Apr 08, 2024 26.80 26.87 26.76 26.76 2,313 -0.06(-0.24%)
Apr 05, 2024 26.64 26.82 26.64 26.82 746 +0.10(+0.38%)
Apr 04, 2024 26.94 26.94 26.68 26.72 571 -0.11(-0.42%)
Apr 03, 2024 26.91 26.91 26.83 26.83 2,928 -0.07(-0.27%)
Apr 02, 2024 26.97 26.99 26.86 26.91 14,637 +0.07(+0.27%)
Apr 01, 2024 26.91 26.91 26.75 26.83 54,586 -0.06(-0.23%)
Mar 28, 2024 26.81 26.92 26.81 26.90 1,549 +0.18(+0.67%)
Mar 27, 2024 26.60 26.72 26.72 3,220 +0.35(+1.32%)
Mar 26, 2024 26.25 26.37 26.25 26.37 17,451 +0.09(+0.36%)
Mar 25, 2024 26.29 26.29 26.25 26.27 1,914 +0.03(+0.12%)
Mar 22, 2024 26.31 26.31 26.24 26.24 2,504 -0.17(-0.65%)
Mar 21, 2024 26.40 26.42 26.39 26.42 1,459 +0.12(+0.47%)
Mar 20, 2024 26.25 26.29 26.25 26.29 1,688 +0.02(+0.09%)
Mar 19, 2024 26.26 26.27 26.26 26.27 1,471 +0.14(+0.52%)
Mar 18, 2024 26.08 26.13 26.08 26.13 2,307 +0.04(+0.17%)
Mar 15, 2024 26.12 26.12 26.09 26.09 301 +0.02(+0.09%)
Mar 14, 2024 26.06 26.08 25.99 26.06 5,692 -0.11(-0.42%)
Mar 13, 2024 26.23 26.23 26.18 26.18 3,185 -0.03(-0.11%)
Mar 12, 2024 26.23 26.23 26.17 26.20 11,108 -0.02(-0.08%)
Mar 11, 2024 25.97 26.23 25.97 26.23 983 +0.23(+0.89%)
Mar 08, 2024 25.94 26.05 25.94 26.00 1,390 +0.06(+0.24%)
Mar 07, 2024 25.99 25.99 25.93 25.93 3,302 -0.02(-0.08%)
Mar 06, 2024 26.01 26.01 25.96 25.96 2,526 +0.11(+0.42%)
Mar 05, 2024 25.87 25.88 25.80 25.85 3,357 +0.10(+0.40%)
Mar 04, 2024 25.57 25.77 25.57 25.74 2,729 +0.03(+0.12%)
Mar 01, 2024 25.75 25.75 25.71 25.71 860 -0.04(-0.16%)
Feb 29, 2024 25.72 25.75 25.70 25.75 6,199 +0.10(+0.40%)
Feb 28, 2024 25.61 25.69 25.61 25.65 5,872 +0.03(+0.13%)
Feb 27, 2024 25.58 25.62 25.54 25.62 5,037 -0.04(-0.17%)
Feb 26, 2024 25.65 25.68 25.62 25.66 3,735 -0.06(-0.22%)
Feb 23, 2024 25.64 25.72 25.64 25.72 2,773 +0.08(+0.30%)
Feb 22, 2024 25.48 25.68 25.48 25.64 1,642 +0.03(+0.12%)
Feb 21, 2024 25.55 25.61 25.54 25.61 1,350 +0.15(+0.59%)
Feb 20, 2024 25.50 25.57 25.46 25.46 6,876 -0.03(-0.12%)
Feb 16, 2024 25.49 25.60 25.49 25.49 5,577 +0.09(+0.36%)
Feb 15, 2024 25.26 25.40 25.26 25.40 27,162 +0.33(+1.32%)
Feb 14, 2024 25.06 25.07 25.06 25.07 547 +0.02(+0.09%)
Feb 13, 2024 25.21 25.21 25.00 25.05 3,145 -0.23(-0.90%)
Feb 12, 2024 25.06 25.31 25.06 25.28 12,675 +0.27(+1.08%)
Feb 09, 2024 25.07 25.07 24.90 25.01 5,679 -0.02(-0.06%)
Feb 08, 2024 24.96 25.04 24.94 25.02 12,054 -0.07(-0.29%)
Feb 07, 2024 25.12 25.16 25.09 25.10 34,022 -0.12(-0.48%)
Feb 06, 2024 25.02 25.23 25.02 25.22 2,029 +0.13(+0.50%)
Feb 05, 2024 25.16 25.16 25.09 25.09 10,863 -0.32(-1.26%)
Feb 02, 2024 25.56 25.56 25.41 25.41 2,059 -0.28(-1.09%)
Feb 01, 2024 25.55 25.72 25.52 25.69 11,223 +0.20(+0.79%)
Jan 31, 2024 25.67 25.68 25.47 25.49 3,002 -0.10(-0.38%)
Jan 30, 2024 25.41 25.60 25.41 25.59 2,570 +0.11(+0.42%)
Jan 29, 2024 25.41 25.48 25.40 25.48 1,403 +0.05(+0.18%)
Jan 26, 2024 25.37 25.43 25.37 25.43 4,095 +0.10(+0.38%)
Jan 25, 2024 25.36 25.36 25.19 25.34 4,857 +0.21(+0.82%)
Jan 24, 2024 25.37 25.37 25.13 25.13 13,412 -0.26(-1.04%)
Jan 23, 2024 25.36 25.40 25.33 25.40 5,228 -0.04(-0.16%)
Jan 22, 2024 25.38 25.44 25.36 25.44 2,185 +0.08(+0.31%)
Jan 19, 2024 25.36 25.36 25.36 25.36 243 -0.02(-0.07%)
Jan 18, 2024 25.27 25.38 25.26 25.38 1,142 +0.05(+0.18%)
Jan 17, 2024 25.52 25.54 25.32 25.33 5,374 -0.16(-0.61%)
Jan 16, 2024 25.58 25.58 25.45 25.49 5,875 -0.21(-0.84%)
Jan 12, 2024 25.68 25.70 25.68 25.70 1,389 +0.07(+0.29%)
Jan 11, 2024 25.60 25.63 25.59 25.63 1,961 -0.05(-0.20%)
Jan 10, 2024 25.63 25.70 25.63 25.68 4,537 -0.02(-0.06%)
Jan 09, 2024 25.83 25.83 25.68 25.69 4,207 -0.23(-0.88%)
Jan 08, 2024 25.76 25.92 25.71 25.92 3,502 +0.09(+0.34%)
Jan 05, 2024 25.77 25.94 25.72 25.83 9,553 +0.02(+0.07%)
Jan 04, 2024 25.82 25.82 25.81 25.81 2,318 -0.00(-0.00%)
Jan 03, 2024 25.77 25.85 25.77 25.81 2,219 +0.00(+0.01%)
Jan 02, 2024 25.56 25.86 25.56 25.81 6,060 +0.23(+0.89%)
Dec 29, 2023 25.65 25.66 25.57 25.59 6,972 -0.02(-0.07%)
Dec 28, 2023 25.60 25.64 25.55 25.60 26,556 +0.09(+0.34%)
Dec 27, 2023 25.55 25.56 25.48 25.52 5,230 -0.03(-0.12%)
Dec 26, 2023 25.47 25.61 25.47 25.55 6,970 +0.04(+0.14%)
Dec 22, 2023 25.43 25.62 25.43 25.51 2,943 +0.15(+0.58%)
Dec 21, 2023 25.34 25.36 25.30 25.36 1,284 +0.11(+0.42%)
Dec 20, 2023 25.48 25.54 25.26 25.26 10,323 -0.31(-1.22%)
Dec 19, 2023 25.57 25.57 25.53 25.57 3,810 +0.07(+0.27%)
Dec 18, 2023 25.49 25.55 25.49 25.50 11,426 +0.06(+0.23%)
Dec 15, 2023 25.64 25.64 25.35 25.44 526,764 -0.20(-0.76%)
Dec 14, 2023 25.55 25.77 25.55 25.64 6,089 +0.15(+0.58%)
Dec 13, 2023 25.00 25.49 25.00 25.49 9,088 +0.42(+1.67%)
Dec 12, 2023 25.03 25.13 25.03 25.07 4,351 -0.13(-0.50%)
Dec 11, 2023 25.07 25.20 25.07 25.20 8,645 +0.14(+0.56%)
Dec 08, 2023 25.09 25.11 24.99 25.06 6,675 +0.02(+0.07%)
Dec 07, 2023 25.15 25.17 25.03 25.04 20,618 +0.06(+0.22%)
Dec 06, 2023 25.03 25.03 24.94 24.98 8,773 -0.09(-0.36%)
Dec 05, 2023 25.13 25.16 25.07 25.07 4,318 -0.29(-1.15%)
Dec 04, 2023 25.37 25.39 25.32 25.36 9,061 +0.01(+0.06%)
Dec 01, 2023 25.28 25.35 25.28 25.35 15,185 +0.19(+0.76%)
Nov 30, 2023 24.87 25.16 24.87 25.16 9,333 +0.26(+1.05%)
Nov 29, 2023 24.92 24.96 24.89 24.90 3,503 +0.02(+0.06%)
Nov 28, 2023 24.99 25.04 24.88 24.88 4,999 -0.11(-0.42%)
Nov 27, 2023 25.01 25.01 24.95 24.99 3,865 -0.13(-0.52%)
Nov 24, 2023 25.12 25.12 25.12 25.12 186 +0.09(+0.34%)
Nov 22, 2023 24.96 25.03 24.96 25.03 6,206 +0.06(+0.25%)
Nov 21, 2023 24.91 24.97 24.91 24.97 4,363 +0.12(+0.49%)
Nov 20, 2023 24.81 24.93 24.81 24.85 5,816 +0.02(+0.07%)
Nov 17, 2023 24.79 24.87 24.79 24.83 2,686 +0.05(+0.19%)
Nov 16, 2023 24.79 24.80 24.75 24.79 3,758 +0.04(+0.16%)
Nov 15, 2023 24.71 24.78 24.71 24.75 4,782 +0.10(+0.42%)
Nov 14, 2023 24.56 24.73 24.56 24.64 5,267 +0.30(+1.25%)
Nov 13, 2023 24.23 24.43 24.23 24.34 5,733 +0.00(+0.00%)
Nov 10, 2023 24.30 24.36 24.30 24.34 7,643 +0.07(+0.28%)
Nov 09, 2023 24.43 24.43 24.25 24.27 10,661 -0.05(-0.22%)
Nov 08, 2023 24.41 24.41 24.27 24.32 10,895 -0.13(-0.52%)
Nov 07, 2023 24.50 24.50 24.45 24.45 664 -0.38(-1.53%)
Nov 06, 2023 24.98 24.98 24.83 24.83 5,491 -0.19(-0.76%)
Nov 03, 2023 24.83 25.08 24.83 25.02 33,496 +0.24(+0.98%)
Nov 02, 2023 24.48 24.81 24.48 24.78 20,657 +0.26(+1.08%)
Nov 01, 2023 24.48 24.52 24.46 24.52 9,971 +0.13(+0.54%)
Oct 31, 2023 24.26 24.38 24.26 24.38 3,151 +0.13(+0.53%)
Oct 30, 2023 24.04 24.27 24.04 24.26 4,003 +0.21(+0.88%)
Oct 27, 2023 24.19 24.20 24.03 24.04 993 -0.35(-1.44%)
Oct 26, 2023 24.50 24.50 24.39 24.40 2,281 -0.01(-0.03%)
Oct 25, 2023 24.29 24.44 24.29 24.40 2,113 +0.04(+0.16%)
Oct 24, 2023 24.39 24.39 24.33 24.37 4,363 +0.07(+0.27%)
Oct 23, 2023 24.48 24.49 24.29 24.30 13,313 -0.22(-0.90%)
Oct 20, 2023 24.58 24.71 24.52 24.52 11,658 -0.22(-0.89%)
Oct 19, 2023 24.92 24.92 24.74 24.74 1,329 -0.22(-0.88%)
Oct 18, 2023 24.97 24.97 24.96 24.96 578 -0.12(-0.49%)
Oct 17, 2023 25.05 25.13 25.01 25.08 16,884 +0.09(+0.36%)
Oct 16, 2023 24.80 24.99 24.80 24.99 6,349 +0.19(+0.77%)
Oct 13, 2023 24.71 24.80 24.71 24.80 3,296 +0.25(+1.02%)
Oct 12, 2023 24.76 24.77 24.50 24.55 3,205 -0.25(-1.00%)
Oct 11, 2023 24.91 24.91 24.74 24.80 1,261 -0.19(-0.78%)
Oct 10, 2023 24.94 25.03 24.94 24.99 8,392 +0.04(+0.16%)
Oct 09, 2023 24.86 25.01 24.83 24.95 4,527 +0.21(+0.85%)
Oct 06, 2023 24.63 24.81 24.53 24.74 4,332 +0.03(+0.12%)
Oct 05, 2023 24.72 24.72 24.68 24.71 1,801 -0.06(-0.25%)
Oct 04, 2023 24.63 24.77 24.60 24.77 4,881 +0.04(+0.17%)
Oct 03, 2023 24.80 24.80 24.66 24.73 2,773 -0.13(-0.54%)
Oct 02, 2023 24.94 24.94 24.82 24.86 14,750 -0.31(-1.23%)
Sep 29, 2023 25.41 25.41 25.14 25.18 5,495 -0.31(-1.21%)
Sep 28, 2023 25.50 25.54 25.48 25.48 3,051 +0.01(+0.03%)
Sep 27, 2023 25.47 25.54 25.39 25.48 3,047 -0.05(-0.18%)
Sep 26, 2023 25.65 25.65 25.52 25.52 5,400 -0.23(-0.88%)
Sep 25, 2023 25.73 25.75 25.72 25.75 3,747 -0.03(-0.12%)
Sep 22, 2023 25.89 25.92 25.78 25.78 1,149 -0.09(-0.34%)
Sep 21, 2023 25.94 25.94 25.87 25.87 6,375 -0.16(-0.61%)
Sep 20, 2023 26.14 26.25 26.03 26.03 1,957 -0.05(-0.18%)
Sep 19, 2023 26.12 26.14 26.04 26.07 3,251 -0.00(-0.01%)
Sep 18, 2023 26.02 26.12 26.02 26.08 2,716 +0.14(+0.52%)
Sep 15, 2023 26.06 26.06 25.94 25.94 2,992 -0.04(-0.15%)
Sep 14, 2023 25.65 26.00 25.65 25.98 7,310 +0.30(+1.18%)
Sep 13, 2023 25.66 25.71 25.64 25.68 8,418 -0.01(-0.04%)
Sep 12, 2023 25.71 25.75 25.69 25.69 2,483 +0.05(+0.18%)
Sep 11, 2023 25.71 25.71 25.60 25.64 70,317 +0.10(+0.38%)
Sep 08, 2023 25.54 25.57 25.51 25.54 1,856 +0.15(+0.58%)
Sep 07, 2023 25.34 25.51 25.34 25.39 10,801 +0.06(+0.23%)
Sep 06, 2023 25.31 25.36 25.27 25.34 74,039 +0.04(+0.16%)
Sep 05, 2023 25.46 25.49 25.30 25.30 26,692 -0.34(-1.33%)
Sep 01, 2023 25.68 25.68 25.61 25.64 4,547 +0.09(+0.34%)
Aug 31, 2023 25.66 25.68 25.54 25.55 4,427 -0.18(-0.72%)
Aug 30, 2023 25.76 25.76 25.73 25.74 4,346 +0.04(+0.16%)
Aug 29, 2023 25.63 25.70 25.60 25.69 6,368 -0.04(-0.15%)
Aug 28, 2023 25.70 25.75 25.70 25.73 2,375 +0.14(+0.56%)
Aug 25, 2023 25.63 25.64 25.59 25.59 10,063 +0.05(+0.18%)
Aug 24, 2023 25.52 25.66 25.52 25.54 8,892 +0.06(+0.23%)
Aug 23, 2023 25.53 25.60 25.46 25.48 2,606 -0.08(-0.32%)
Aug 22, 2023 25.71 25.71 25.57 25.57 2,380 -0.04(-0.15%)
Aug 21, 2023 25.62 25.64 25.57 25.60 24,494 -0.12(-0.45%)
Aug 18, 2023 25.73 25.76 25.70 25.72 1,080 -0.04(-0.16%)
Aug 17, 2023 25.90 25.91 25.75 25.76 7,465 +0.01(+0.03%)
Aug 16, 2023 25.86 25.88 25.73 25.75 17,966 -0.06(-0.23%)
Aug 15, 2023 25.90 25.90 25.79 25.81 10,946 -0.24(-0.93%)
Aug 14, 2023 26.04 26.10 26.02 26.05 24,125 -0.07(-0.29%)
Aug 11, 2023 26.18 26.18 26.13 26.13 1,192 +0.02(+0.08%)
Aug 10, 2023 26.23 26.23 26.11 26.11 6,738 -0.11(-0.41%)
Aug 09, 2023 26.25 26.40 26.22 26.22 11,184 +0.07(+0.27%)
Aug 08, 2023 26.09 26.17 26.01 26.14 13,717 -0.12(-0.47%)
Aug 07, 2023 26.26 26.32 26.24 26.27 14,961 +0.16(+0.63%)
Aug 04, 2023 26.21 26.27 26.10 26.10 26,388 +0.05(+0.20%)
Aug 03, 2023 26.01 26.11 25.97 26.05 174,578 -0.10(-0.37%)
Aug 02, 2023 26.21 26.31 26.15 26.15 84,349 +0.01(+0.04%)
Aug 01, 2023 26.13 26.14 26.08 26.14 48,908 -0.00(-0.00%)
Jul 31, 2023 26.16 26.24 26.14 26.14 6,492 -0.06(-0.24%)
Jul 28, 2023 26.25 26.26 26.18 26.20 15,203 -0.10(-0.37%)
Jul 27, 2023 26.32 26.32 26.25 26.30 9,082 -0.02(-0.09%)
Jul 26, 2023 26.37 26.42 26.27 26.32 7,539 -0.05(-0.20%)
Jul 25, 2023 26.22 26.38 26.22 26.38 10,938 +0.22(+0.85%)
Jul 24, 2023 26.21 26.22 26.11 26.15 5,064 +0.02(+0.07%)
Jul 21, 2023 26.05 26.15 26.05 26.13 1,661 +0.05(+0.19%)
Jul 20, 2023 25.92 26.11 25.92 26.09 3,912 +0.39(+1.52%)
Jul 19, 2023 25.73 25.77 25.66 25.70 6,955 +0.05(+0.19%)
Jul 18, 2023 25.74 25.74 25.59 25.65 10,045 +0.12(+0.49%)
Jul 17, 2023 25.63 25.63 25.52 25.52 8,310 -0.11(-0.43%)
Jul 14, 2023 25.62 25.72 25.56 25.63 19,096 -0.09(-0.35%)
Jul 13, 2023 25.71 25.73 25.67 25.72 5,915 +0.00(+0.01%)
Jul 12, 2023 25.59 25.84 25.59 25.72 6,115 +0.12(+0.48%)
Jul 11, 2023 25.54 25.60 25.52 25.60 10,885 +0.23(+0.91%)
Jul 10, 2023 25.27 25.61 25.27 25.37 17,437 -0.02(-0.07%)
Jul 07, 2023 25.36 25.50 25.30 25.39 23,348 -0.03(-0.10%)
Jul 06, 2023 25.43 25.47 25.28 25.41 7,099 -0.13(-0.52%)
Jul 05, 2023 25.42 25.60 25.42 25.55 16,099 -0.02(-0.08%)
Jul 03, 2023 25.52 25.61 25.49 25.57 72,242 -0.02(-0.07%)
Jun 30, 2023 25.52 25.59 25.47 25.58 9,980 +0.27(+1.06%)
Jun 29, 2023 24.92 25.34 24.92 25.32 7,713 +0.26(+1.05%)
Jun 28, 2023 25.07 25.07 25.02 25.05 5,419 -0.15(-0.58%)
Jun 27, 2023 25.08 25.20 25.08 25.20 7,285 +0.09(+0.37%)
Jun 26, 2023 25.00 25.14 24.99 25.11 13,046 +0.03(+0.13%)
Jun 23, 2023 25.28 25.28 25.05 25.07 7,142 -0.13(-0.52%)
Jun 22, 2023 25.18 25.24 25.10 25.20 3,535 +0.03(+0.12%)
Jun 21, 2023 25.13 25.23 25.13 25.17 2,411 +0.01(+0.04%)
Jun 20, 2023 25.24 25.29 25.14 25.16 10,101 -0.25(-1.00%)
Jun 16, 2023 25.40 25.44 25.39 25.42 13,405 +0.23(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.