Leatherback Long/Short Alternative Yield ETF

LBAY
🏛️ usa →
24.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.70 24.70 24.70 24.70 0.0M
2021-12-30 24.53 24.53 24.53 24.53 0.0M
2021-12-28 24.39 24.45 24.39 24.45 0.0M
2021-12-27 24.31 24.31 24.31 24.31 0.0M
2021-12-23 24.13 24.14 24.13 24.14 0.0M
2021-12-21 23.84 23.84 23.83 23.83 0.0M
2021-12-20 23.60 23.60 23.60 23.60 0.0M
2021-12-17 23.82 23.82 23.82 23.82 0.0M
2021-12-16 24.18 24.18 24.18 24.18 0.0M
2021-12-15 23.69 23.69 23.69 23.69 0.0M
2021-12-13 23.31 23.61 23.31 23.61 0.0M
2021-12-10 23.56 23.56 23.56 23.56 0.0M
2021-12-09 23.40 23.40 23.37 23.40 0.0M
2021-12-08 23.41 23.41 23.41 23.41 0.0M
2021-12-07 23.47 23.47 23.47 23.47 0.0M
2021-12-06 23.62 23.62 23.55 23.55 0.0M
2021-12-03 23.12 23.14 23.12 23.14 0.0M
2021-12-02 22.83 22.83 22.83 22.83 0.0M
2021-12-01 22.37 22.37 22.37 22.37 0.0M
2021-11-30 22.60 22.60 22.47 22.47 0.0M
2021-11-29 22.96 22.96 22.96 22.96 0.0M
2021-11-26 22.98 22.98 22.98 22.98 0.0M
2021-11-23 23.74 23.74 23.74 23.74 0.0M
2021-11-22 23.58 23.58 23.52 23.52 0.0M
2021-11-19 23.23 23.30 23.23 23.25 0.0M
2021-11-17 23.58 23.66 23.58 23.66 0.0M
2021-11-16 23.70 23.70 23.70 23.70 0.0M
2021-11-12 23.91 23.91 23.91 23.91 0.0M
2021-11-11 23.99 23.99 23.99 23.99 0.0M
2021-11-10 23.94 23.94 23.93 23.93 0.0M
2021-11-09 23.80 23.80 23.80 23.80 0.0M
2021-11-04 24.02 24.02 23.47 23.47 0.0M
2021-11-03 23.78 23.78 23.77 23.77 0.0M
2021-11-02 23.54 23.54 23.54 23.54 0.0M
2021-11-01 23.61 23.61 23.61 23.61 0.0M
2021-10-29 23.50 23.50 23.50 23.50 0.0M
2021-10-28 23.50 23.63 23.50 23.63 0.0M
2021-10-27 23.57 23.57 23.49 23.49 0.0M
2021-10-26 23.85 23.85 23.77 23.77 0.0M
2021-10-25 24.02 24.02 24.02 24.02 0.0M
2021-10-22 24.07 24.07 24.07 24.07 0.0M
2021-10-21 23.89 23.89 23.89 23.89 0.0M
2021-10-20 24.06 24.12 24.05 24.07 0.0M
2021-10-19 23.79 23.79 23.79 23.79 0.0M
2021-10-18 23.68 23.68 23.68 23.68 0.0M
2021-10-15 23.89 23.89 23.89 23.89 0.0M
2021-10-14 23.93 23.93 23.93 23.93 0.0M
2021-10-13 23.64 23.64 23.62 23.62 0.0M
2021-10-08 23.90 23.90 23.87 23.87 0.0M
2021-10-06 23.67 23.90 23.67 23.90 0.0M
2021-10-05 23.98 23.98 23.98 23.98 0.0M
2021-10-04 23.96 23.96 23.95 23.95 0.0M
2021-10-01 23.77 23.77 23.77 23.77 0.0M
2021-09-30 23.66 23.66 23.46 23.46 0.0M
2021-09-29 23.78 23.78 23.78 23.78 0.0M
2021-09-28 23.66 23.71 23.60 23.60 0.0M
2021-09-27 23.59 23.59 23.54 23.54 0.0M
2021-09-24 23.43 23.44 23.39 23.39 0.0M
2021-09-22 23.16 23.16 23.03 23.03 0.0M
2021-09-20 22.83 22.83 22.83 22.83 0.0M
2021-09-17 23.09 23.09 23.09 23.09 0.0M
2021-09-15 23.39 23.39 23.39 23.39 0.0M
2021-09-14 23.15 23.15 23.10 23.10 0.0M
2021-09-10 23.24 23.24 23.15 23.15 0.0M
2021-09-09 23.35 23.35 23.35 23.35 0.0M
2021-09-08 23.54 23.54 23.54 23.54 0.0M
2021-09-07 23.65 23.65 23.57 23.57 0.0M
2021-09-03 23.87 23.87 23.87 23.87 0.0M
2021-09-02 23.95 24.00 23.95 24.00 0.0M
2021-09-01 23.86 23.86 23.83 23.83 0.0M
2021-08-31 23.92 23.92 23.90 23.92 0.0M
2021-08-30 23.79 23.82 23.78 23.78 0.0M
2021-08-27 23.82 24.00 23.82 23.98 0.0M
2021-08-26 23.60 23.61 23.58 23.61 0.0M
2021-08-25 23.77 23.77 23.77 23.77 0.0M
2021-08-24 23.71 23.72 23.71 23.72 0.0M
2021-08-20 23.51 23.57 23.51 23.57 0.0M
2021-08-19 23.39 23.44 23.39 23.42 0.0M
2021-08-18 23.64 23.64 23.64 23.64 0.0M
2021-08-17 23.89 23.89 23.87 23.87 0.0M
2021-08-16 23.98 23.98 23.98 23.98 0.0M
2021-08-13 23.92 23.92 23.92 23.92 0.0M
2021-08-12 23.87 23.87 23.87 23.87 0.0M
2021-08-11 23.78 23.84 23.78 23.84 0.0M
2021-08-10 23.61 23.61 23.61 23.61 0.0M
2021-08-09 23.42 23.42 23.38 23.38 0.0M
2021-08-05 23.16 23.16 23.16 23.16 0.0M
2021-08-03 23.35 23.46 23.35 23.46 0.0M
2021-08-02 23.38 23.41 23.23 23.23 0.0M
2021-07-30 23.38 23.38 23.38 23.38 0.0M
2021-07-29 23.52 23.52 23.44 23.45 0.0M
2021-07-28 23.33 23.33 23.29 23.29 0.0M
2021-07-27 23.24 23.24 23.12 23.15 0.0M
2021-07-26 23.14 23.14 23.14 23.14 0.0M
2021-07-23 23.02 23.02 23.02 23.02 0.0M
2021-07-22 22.80 22.91 22.80 22.91 0.0M
2021-07-21 23.14 23.14 23.04 23.04 0.0M
2021-07-20 22.99 22.99 22.80 22.80 0.0M
2021-07-19 22.47 22.52 22.47 22.52 0.0M
2021-07-16 23.14 23.14 23.14 23.14 0.0M
2021-07-15 23.53 23.53 23.41 23.41 0.0M
2021-07-14 23.25 23.40 23.25 23.40 0.0M
2021-07-13 23.26 23.26 23.25 23.25 0.0M
2021-07-12 23.49 23.52 23.46 23.46 0.0M
2021-07-09 23.41 23.47 23.30 23.47 0.0M
2021-07-07 23.28 23.28 23.28 23.28 0.0M
2021-07-06 23.25 23.25 23.05 23.12 0.0M
2021-07-02 23.49 23.49 23.49 23.49 0.0M
2021-07-01 23.40 23.40 23.40 23.40 0.0M
2021-06-30 23.22 23.22 23.22 23.22 0.0M
2021-06-29 23.11 23.13 23.11 23.13 0.0M
2021-06-28 23.19 23.19 23.19 23.19 0.0M
2021-06-25 23.38 23.49 23.38 23.49 0.0M
2021-06-24 23.24 23.38 23.24 23.38 0.0M
2021-06-23 23.50 23.50 23.34 23.34 0.0M
2021-06-22 23.54 23.57 23.51 23.51 0.0M
2021-06-21 23.60 23.63 23.60 23.63 0.0M
2021-06-18 23.25 23.25 23.18 23.18 0.0M
2021-06-17 24.18 24.18 23.51 23.59 0.0M
2021-06-16 24.26 24.44 24.26 24.27 0.0M
2021-06-15 24.33 24.48 24.32 24.48 0.0M
2021-06-14 24.50 24.50 24.29 24.35 0.0M
2021-06-11 24.62 24.67 24.62 24.67 0.0M
2021-06-10 24.69 24.69 24.69 24.69 0.0M
2021-06-09 24.55 24.69 24.55 24.62 0.0M
2021-06-08 24.61 24.63 24.61 24.63 0.0M
2021-06-07 24.78 24.82 24.71 24.71 0.0M
2021-06-04 24.91 24.94 24.88 24.94 0.0M
2021-06-03 24.93 24.96 24.91 24.96 0.0M
2021-06-02 24.75 24.75 24.75 24.75 0.0M
2021-06-01 24.63 24.92 24.63 24.91 0.0M
2021-05-28 24.63 24.63 24.63 24.63 0.0M
2021-05-27 24.63 24.63 24.63 24.63 0.0M
2021-05-26 24.56 24.56 24.51 24.51 0.0M
2021-05-25 24.59 24.59 24.52 24.52 0.0M
2021-05-24 24.91 24.91 24.82 24.82 0.0M
2021-05-21 24.95 24.95 24.94 24.94 0.0M
2021-05-20 24.71 24.71 24.70 24.71 0.0M
2021-05-19 24.60 24.74 24.60 24.74 0.0M
2021-05-18 25.31 25.31 25.00 25.00 0.0M
2021-05-17 25.14 25.28 25.09 25.28 0.0M
2021-05-14 25.19 25.19 25.14 25.14 0.0M
2021-05-13 25.04 25.04 24.95 24.95 0.0M
2021-05-12 24.84 24.84 24.48 24.48 0.0M
2021-05-11 24.95 24.95 24.78 24.78 0.0M
2021-05-10 25.18 25.38 25.10 25.10 0.0M
2021-05-07 24.81 24.87 24.81 24.87 0.0M
2021-05-06 24.31 24.65 24.31 24.65 0.0M
2021-05-05 24.44 24.44 24.44 24.44 0.0M
2021-05-04 24.16 24.25 24.16 24.25 0.0M
2021-05-03 24.06 24.06 24.06 24.06 0.0M
2021-04-30 23.72 23.76 23.69 23.69 0.0M
2021-04-29 23.89 23.89 23.86 23.87 0.0M
2021-04-27 23.71 23.71 23.71 23.71 0.0M
2021-04-26 23.68 23.68 23.63 23.63 0.0M
2021-04-23 23.48 23.57 23.48 23.57 0.0M
2021-04-22 23.33 23.33 23.33 23.33 0.0M
2021-04-21 23.40 23.46 23.40 23.46 0.0M
2021-04-20 23.25 23.25 23.25 23.25 0.0M
2021-04-19 23.50 23.50 23.50 23.50 0.0M
2021-04-15 23.30 23.31 23.30 23.31 0.0M
2021-04-14 23.19 23.19 23.19 23.19 0.0M
2021-04-13 22.83 22.94 22.83 22.94 0.0M
2021-04-12 23.06 23.06 23.06 23.06 0.0M
2021-04-09 23.02 23.05 23.02 23.05 0.0M
2021-04-08 23.44 23.44 22.96 23.00 0.0M
2021-04-07 23.16 23.16 23.16 23.16 0.0M
2021-04-06 23.19 23.19 23.19 23.19 0.0M
2021-04-05 23.18 23.23 23.18 23.18 0.0M
2021-04-01 22.88 23.01 22.88 23.01 0.0M
2021-03-31 22.85 22.85 22.85 22.85 0.0M
2021-03-30 22.91 22.91 22.91 22.91 0.0M
2021-03-29 23.04 23.04 22.92 22.92 0.0M
2021-03-26 22.70 22.96 22.70 22.96 0.0M
2021-03-25 22.25 22.55 22.25 22.55 0.0M
2021-03-24 22.20 22.20 22.20 22.20 0.0M
2021-03-23 22.42 22.42 22.04 22.04 0.0M
2021-03-22 22.49 22.49 22.49 22.49 0.0M
2021-03-19 22.66 22.66 22.62 22.62 0.0M
2021-03-18 23.04 23.04 22.73 22.73 0.0M
2021-03-16 22.89 22.89 22.89 22.89 0.0M
2021-03-15 22.99 22.99 22.99 22.99 0.0M
2021-03-12 22.88 22.88 22.86 22.87 0.0M
2021-03-11 22.64 22.64 22.64 22.64 0.0M
2021-03-10 22.61 22.63 22.61 22.63 0.0M
2021-03-09 22.43 22.43 22.28 22.28 0.0M
2021-03-08 22.33 22.51 22.33 22.51 0.0M
2021-03-05 22.20 22.20 22.20 22.20 0.0M
2021-03-04 21.87 21.91 21.60 21.66 0.0M
2021-03-03 21.84 21.84 21.84 21.84 0.0M
2021-03-02 21.74 21.74 21.74 21.74 0.0M
2021-03-01 21.65 21.65 21.62 21.62 0.0M
2021-02-26 21.30 21.30 21.27 21.27 0.0M
2021-02-25 21.62 21.62 21.46 21.46 0.0M
2021-02-24 21.91 21.91 21.91 21.91 0.0M
2021-02-23 21.67 21.67 21.63 21.63 0.0M
2021-02-22 21.45 21.63 21.45 21.63 0.0M
2021-02-19 21.50 21.50 21.45 21.45 0.0M
2021-02-18 21.29 21.29 21.29 21.29 0.0M
2021-02-17 21.50 21.50 21.47 21.48 0.0M
2021-02-16 21.46 21.46 21.46 21.46 0.0M
2021-02-12 21.38 21.38 21.38 21.38 0.0M
2021-02-11 21.32 21.34 21.28 21.28 0.0M
2021-02-10 21.33 21.33 21.32 21.32 0.0M
2021-02-09 21.06 21.16 21.06 21.16 0.0M
2021-02-08 21.21 21.27 21.21 21.27 0.0M
2021-02-05 21.16 21.16 21.13 21.13 0.0M
2021-02-04 20.99 20.99 20.99 20.99 0.0M
2021-02-03 20.97 20.97 20.97 20.97 0.0M
2021-02-02 20.85 20.90 20.85 20.90 0.0M
2021-02-01 20.55 20.73 20.54 20.73 0.0M
2021-01-29 20.63 20.63 20.34 20.46 0.0M
2021-01-28 20.73 20.85 20.22 20.74 0.0M
2021-01-27 20.71 20.71 20.47 20.47 0.0M
2021-01-26 21.16 21.16 21.00 21.00 0.0M
2021-01-25 21.18 21.26 21.18 21.26 0.0M
2021-01-22 21.36 21.36 21.36 21.36 0.0M
2021-01-21 21.33 21.35 21.32 21.35 0.0M
2021-01-20 21.56 21.57 21.50 21.56 0.0M
2021-01-19 21.67 21.67 21.49 21.49 0.0M
2021-01-15 21.49 21.62 21.49 21.51 0.0M
2021-01-14 21.81 21.81 21.68 21.68 0.0M
2021-01-13 21.44 21.54 21.41 21.50 0.0M
2021-01-12 21.46 21.52 21.46 21.52 0.0M
2021-01-11 21.35 21.44 21.35 21.39 0.0M
2021-01-08 21.35 21.38 21.28 21.38 0.0M
2021-01-07 21.58 21.69 21.52 21.56 0.0M
2021-01-06 21.39 21.68 21.32 21.64 0.0M
2021-01-05 20.94 21.03 20.94 21.03 0.0M
2021-01-04 21.08 21.08 20.83 20.84 0.0M