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
2022-12-30 29.43 29.46 29.23 29.36 0.1M
2022-12-29 29.41 29.58 29.36 29.47 0.2M
2022-12-28 29.90 29.90 29.34 29.36 0.1M
2022-12-27 29.70 29.70 29.49 29.65 0.1M
2022-12-23 29.30 29.51 29.30 29.51 0.1M
2022-12-22 29.43 29.43 28.94 29.27 0.2M
2022-12-21 29.17 29.32 29.14 29.24 0.0M
2022-12-20 28.90 29.13 28.89 29.08 0.0M
2022-12-19 29.30 29.30 28.74 28.90 0.1M
2022-12-16 29.04 29.09 28.79 29.05 0.1M
2022-12-15 29.27 29.33 29.00 29.10 0.0M
2022-12-14 29.47 29.68 29.33 29.48 0.0M
2022-12-13 29.99 29.99 29.47 29.55 0.1M
2022-12-12 29.20 29.47 29.13 29.46 0.0M
2022-12-09 29.36 29.39 29.18 29.20 0.0M
2022-12-08 29.54 29.55 29.23 29.27 0.1M
2022-12-07 29.28 29.37 29.27 29.33 0.0M
2022-12-06 29.29 29.40 29.03 29.14 0.0M
2022-12-05 29.50 29.50 29.26 29.29 0.0M
2022-12-02 29.36 29.59 29.36 29.57 0.0M
2022-12-01 29.71 29.71 29.46 29.49 0.0M
2022-11-30 29.06 29.47 28.90 29.47 0.0M
2022-11-29 29.16 29.22 29.06 29.22 0.0M
2022-11-28 29.37 29.37 28.94 29.04 0.0M
2022-11-25 29.29 29.42 29.24 29.37 0.0M
2022-11-23 29.31 29.40 29.26 29.32 0.0M
2022-11-22 29.13 29.39 29.13 29.36 0.0M
2022-11-21 28.79 29.04 28.79 28.99 0.0M
2022-11-18 28.62 28.75 28.59 28.70 0.0M
2022-11-17 28.19 28.39 28.18 28.38 0.0M
2022-11-16 28.52 28.56 28.33 28.37 0.0M
2022-11-15 28.40 28.42 28.25 28.35 0.0M
2022-11-14 28.42 28.58 28.27 28.27 0.0M
2022-11-11 28.61 28.61 28.29 28.39 0.0M
2022-11-10 28.41 28.48 28.25 28.47 0.0M
2022-11-09 28.15 28.20 27.85 27.87 0.0M
2022-11-08 28.14 28.43 28.08 28.25 0.0M
2022-11-07 27.98 28.15 27.92 28.11 0.0M
2022-11-04 27.47 27.86 27.47 27.79 0.0M
2022-11-03 27.23 27.50 27.10 27.24 0.0M
2022-11-02 27.89 27.92 27.56 27.61 0.0M
2022-11-01 28.14 28.14 27.92 28.03 0.0M
2022-10-31 28.02 28.06 27.91 27.99 0.0M
2022-10-28 27.90 28.03 27.87 28.03 0.0M
2022-10-27 27.81 28.00 27.80 27.87 0.0M
2022-10-26 27.45 27.79 27.45 27.68 0.0M
2022-10-25 27.21 27.44 27.21 27.44 0.1M
2022-10-24 27.43 27.43 27.22 27.30 0.0M
2022-10-21 26.82 27.11 26.82 27.07 0.0M
2022-10-20 26.69 26.85 26.56 26.56 0.0M
2022-10-19 26.74 26.74 26.50 26.58 0.0M
2022-10-18 26.84 26.84 26.67 26.74 0.0M
2022-10-17 26.64 26.66 26.46 26.49 0.0M
2022-10-14 26.54 26.54 26.31 26.31 0.0M
2022-10-13 26.12 26.78 26.12 26.73 0.0M
2022-10-12 26.22 26.28 26.13 26.13 0.0M
2022-10-11 26.25 26.52 26.21 26.26 0.0M
2022-10-10 26.28 26.39 26.19 26.27 0.0M
2022-10-07 26.16 26.33 26.05 26.23 0.0M
2022-10-06 26.56 26.59 26.39 26.42 0.1M
2022-10-05 26.54 26.71 26.44 26.57 0.0M
2022-10-04 26.18 26.63 26.18 26.63 0.0M
2022-10-03 25.78 26.08 25.75 26.00 0.0M
2022-09-30 25.67 25.76 25.49 25.49 0.0M
2022-09-29 25.72 25.72 25.53 25.66 0.0M
2022-09-28 25.40 25.87 25.40 25.76 0.0M
2022-09-27 25.62 25.62 25.28 25.35 0.0M
2022-09-26 25.85 25.85 25.46 25.58 0.0M
2022-09-23 26.20 26.20 25.75 25.95 0.0M
2022-09-22 26.45 26.58 26.40 26.46 0.0M
2022-09-21 26.80 26.91 26.51 26.51 0.0M
2022-09-20 26.84 26.85 26.58 26.72 0.0M
2022-09-19 26.49 27.00 26.49 27.00 0.0M
2022-09-16 26.69 26.79 26.59 26.66 0.0M
2022-09-15 27.13 27.13 26.90 26.90 0.0M
2022-09-14 27.33 27.33 27.13 27.13 0.0M
2022-09-13 27.65 27.65 27.24 27.24 0.0M
2022-09-12 27.72 27.83 27.71 27.75 0.0M
2022-09-09 27.58 27.65 27.45 27.58 0.0M
2022-09-08 27.20 27.41 27.15 27.33 0.0M
2022-09-07 26.97 27.33 26.97 27.32 0.0M
2022-09-06 27.24 27.25 27.01 27.01 0.0M
2022-09-02 27.53 27.67 27.27 27.27 0.0M
2022-09-01 27.11 27.40 27.11 27.33 0.0M
2022-08-31 27.45 27.55 27.30 27.32 0.0M
2022-08-30 27.71 27.75 27.40 27.40 0.1M
2022-08-29 27.72 27.94 27.63 27.81 0.1M
2022-08-26 28.19 28.25 27.82 27.82 0.0M
2022-08-25 28.11 28.17 28.01 28.17 0.0M
2022-08-24 27.87 27.87 27.66 27.79 0.0M
2022-08-23 27.69 27.90 27.69 27.84 0.0M
2022-08-22 27.95 27.95 27.72 27.74 0.0M
2022-08-19 27.95 28.10 27.92 28.00 0.0M
2022-08-18 27.96 28.09 27.96 28.01 0.0M
2022-08-17 28.00 28.07 27.92 27.95 0.0M
2022-08-16 27.90 28.10 27.90 28.10 0.0M
2022-08-15 27.64 27.98 27.64 27.91 0.0M
2022-08-12 27.74 27.85 27.63 27.85 0.0M
2022-08-11 27.46 27.69 27.46 27.61 0.0M
2022-08-10 27.30 27.43 27.30 27.39 0.0M
2022-08-09 27.01 27.22 27.01 27.12 0.0M
2022-08-08 27.00 27.00 26.84 26.90 0.0M
2022-08-05 26.50 26.85 26.50 26.85 0.0M
2022-08-04 27.05 27.05 26.82 26.89 0.0M
2022-08-03 27.07 27.12 26.90 26.94 0.0M
2022-08-02 27.43 27.43 27.12 27.12 0.0M
2022-08-01 27.50 27.50 27.21 27.35 0.0M
2022-07-29 27.37 27.54 27.33 27.54 0.0M
2022-07-28 27.18 27.32 27.02 27.28 0.1M
2022-07-27 27.00 27.16 26.88 27.14 0.0M
2022-07-26 27.13 27.19 27.05 27.14 0.0M
2022-07-25 26.92 27.08 26.86 27.00 0.0M
2022-07-22 26.85 26.93 26.70 26.73 0.0M
2022-07-21 26.51 26.66 26.48 26.65 0.0M
2022-07-20 26.70 26.79 26.66 26.71 0.0M
2022-07-19 26.50 26.95 26.50 26.93 0.0M
2022-07-18 26.63 26.70 26.34 26.41 0.0M
2022-07-15 26.40 26.62 26.40 26.53 0.0M
2022-07-14 26.27 26.32 26.09 26.29 0.0M
2022-07-13 26.49 26.67 26.49 26.62 0.1M
2022-07-12 26.76 26.95 26.67 26.70 0.0M
2022-07-11 26.75 26.93 26.75 26.81 0.0M
2022-07-08 27.02 27.02 26.76 26.79 0.0M
2022-07-07 26.96 27.01 26.77 26.84 0.0M
2022-07-06 26.83 26.90 26.58 26.80 0.1M
2022-07-05 27.80 27.80 26.61 26.78 0.0M
2022-07-01 27.13 27.54 27.00 27.54 0.0M
2022-06-30 27.21 27.35 27.02 27.25 0.0M
2022-06-29 27.56 27.56 27.29 27.38 0.0M
2022-06-28 27.58 27.75 27.39 27.42 0.0M
2022-06-27 27.21 27.46 27.21 27.46 0.0M
2022-06-24 26.70 27.28 26.70 27.28 0.1M
2022-06-23 27.18 27.21 26.59 26.78 0.1M
2022-06-22 26.86 27.23 26.86 27.12 0.0M
2022-06-21 26.93 27.22 26.81 27.17 0.0M
2022-06-17 26.95 26.95 26.68 26.69 0.0M
2022-06-16 27.26 27.26 26.77 26.90 0.2M
2022-06-15 27.60 27.76 27.19 27.49 0.0M
2022-06-14 27.85 27.85 27.34 27.49 0.0M
2022-06-13 28.20 28.20 27.58 27.74 0.1M
2022-06-10 28.50 28.60 28.27 28.43 0.0M
2022-06-09 29.05 29.06 28.65 28.66 0.0M
2022-06-08 29.35 29.35 29.00 29.04 0.0M
2022-06-07 29.34 29.42 29.21 29.41 0.0M
2022-06-06 29.58 29.58 29.30 29.31 0.1M
2022-06-03 29.45 29.45 29.26 29.37 0.0M
2022-06-02 29.04 29.37 29.01 29.37 0.0M
2022-06-01 29.27 29.28 28.87 29.12 0.0M
2022-05-31 29.44 29.44 28.87 29.22 0.1M
2022-05-27 29.08 29.20 29.01 29.20 0.0M
2022-05-26 29.38 29.43 29.08 29.13 0.0M
2022-05-25 29.49 29.49 29.16 29.31 0.0M
2022-05-24 29.01 29.45 28.84 29.36 0.0M
2022-05-23 28.83 29.13 28.80 29.01 0.0M
2022-05-20 28.52 28.52 28.14 28.50 0.0M
2022-05-19 28.43 28.43 28.06 28.34 0.0M
2022-05-18 28.91 28.91 28.41 28.46 0.1M
2022-05-17 28.93 28.99 28.53 28.92 0.0M
2022-05-16 28.40 28.60 28.18 28.55 0.0M
2022-05-13 28.25 28.25 28.00 28.18 0.0M
2022-05-12 28.21 28.32 27.84 28.16 0.0M
2022-05-11 27.91 28.41 27.89 28.23 0.0M
2022-05-10 27.84 27.96 27.53 27.65 0.0M
2022-05-09 28.08 28.08 27.67 27.76 0.0M
2022-05-06 28.37 28.37 27.89 28.16 0.1M
2022-05-05 28.37 28.40 27.98 28.09 0.0M
2022-05-04 28.00 28.33 27.89 28.27 0.0M
2022-05-03 27.73 27.92 27.43 27.79 0.0M
2022-05-02 27.78 27.78 27.10 27.35 0.0M
2022-04-29 28.02 28.03 27.56 27.56 0.0M
2022-04-28 28.31 28.31 28.03 28.18 0.0M
2022-04-27 28.34 28.49 27.94 28.23 0.0M
2022-04-26 28.19 28.28 27.92 27.92 0.0M
2022-04-25 28.25 28.25 27.73 28.21 0.0M
2022-04-22 28.78 28.78 28.26 28.29 0.0M
2022-04-21 29.36 29.36 28.93 28.93 0.1M
2022-04-20 28.86 29.13 28.82 29.09 0.1M
2022-04-19 28.50 28.62 28.50 28.55 0.0M
2022-04-18 28.72 28.72 28.31 28.40 0.0M
2022-04-14 28.36 28.61 28.36 28.45 0.0M
2022-04-13 28.25 28.25 28.05 28.22 0.2M
2022-04-12 28.20 28.46 28.17 28.23 0.0M
2022-04-11 28.18 28.47 28.18 28.19 0.0M
2022-04-08 28.41 28.41 28.19 28.34 0.0M
2022-04-07 27.83 28.07 27.78 28.03 0.0M
2022-04-06 27.23 27.93 27.23 27.80 0.1M
2022-04-05 27.63 27.67 27.46 27.47 0.1M
2022-04-04 27.73 27.73 27.17 27.27 0.1M
2022-04-01 27.56 27.73 27.45 27.72 0.0M
2022-03-31 27.64 27.64 27.43 27.43 0.0M
2022-03-30 27.49 27.51 27.42 27.51 0.0M
2022-03-29 27.26 27.44 27.22 27.44 0.0M
2022-03-28 27.51 27.52 27.41 27.44 0.0M
2022-03-25 27.47 27.69 27.47 27.69 0.0M
2022-03-24 27.37 27.37 27.13 27.18 0.0M
2022-03-23 27.28 27.28 27.14 27.14 0.0M
2022-03-22 27.41 27.47 27.28 27.28 0.0M
2022-03-21 27.35 27.42 27.25 27.32 0.0M
2022-03-18 27.63 27.63 26.75 26.98 0.0M
2022-03-17 26.96 27.06 26.83 27.03 0.1M
2022-03-16 27.08 27.08 26.63 26.84 0.0M
2022-03-15 27.06 27.06 26.80 26.93 0.0M
2022-03-14 26.87 27.08 26.75 26.88 0.0M
2022-03-11 27.00 27.07 26.85 26.85 0.0M
2022-03-10 26.80 26.93 26.72 26.93 0.0M
2022-03-09 26.82 26.90 26.80 26.80 0.0M
2022-03-08 27.08 27.08 26.68 26.68 0.0M
2022-03-07 27.20 27.34 26.98 27.06 0.0M
2022-03-04 26.87 27.19 26.87 27.19 0.0M
2022-03-03 26.81 26.95 26.67 26.95 0.0M
2022-03-02 26.54 26.77 26.52 26.66 0.0M
2022-03-01 26.50 26.50 26.12 26.20 0.0M
2022-02-28 26.40 26.40 26.15 26.32 0.0M
2022-02-25 26.50 26.66 26.42 26.60 0.8M
2022-02-24 26.15 26.15 25.77 26.08 0.0M
2022-02-23 26.43 26.43 26.15 26.15 0.0M
2022-02-22 26.51 26.59 26.38 26.38 0.0M
2022-02-18 26.52 26.52 26.37 26.37 0.0M
2022-02-17 26.24 26.48 26.24 26.34 0.0M
2022-02-16 26.37 26.37 26.27 26.32 0.0M
2022-02-15 26.16 26.20 26.15 26.15 0.0M
2022-02-14 25.89 26.08 25.83 26.08 0.0M
2022-02-11 26.16 26.39 26.15 26.26 0.0M
2022-02-10 26.64 26.64 26.18 26.18 0.0M
2022-02-09 26.42 26.43 26.35 26.36 0.0M
2022-02-08 26.29 26.40 26.27 26.33 0.0M
2022-02-07 25.95 26.31 25.95 26.16 0.0M
2022-02-04 26.34 26.35 25.98 26.14 0.0M
2022-02-03 26.35 26.35 26.28 26.34 0.0M
2022-02-02 26.12 26.28 26.12 26.26 0.0M
2022-02-01 25.88 25.99 25.84 25.99 0.0M
2022-01-31 25.80 25.90 25.80 25.90 0.0M
2022-01-28 25.80 26.01 25.80 26.01 0.0M
2022-01-27 25.99 25.99 25.89 25.90 0.0M
2022-01-26 25.82 25.82 25.82 25.82 0.0M
2022-01-25 25.58 26.09 25.58 26.09 0.0M
2022-01-24 25.60 25.96 25.57 25.96 0.0M
2022-01-21 26.02 26.02 26.02 26.02 0.0M
2022-01-20 26.19 26.32 26.00 26.00 0.0M
2022-01-19 26.20 26.50 26.19 26.38 0.0M
2022-01-18 26.67 26.67 26.26 26.42 0.0M
2022-01-14 26.07 26.29 26.07 26.27 0.0M
2022-01-13 26.07 26.17 26.06 26.06 0.0M
2022-01-12 25.76 25.80 25.76 25.80 0.0M
2022-01-10 25.49 25.53 25.49 25.53 0.0M
2022-01-07 25.54 25.60 25.54 25.54 0.0M
2022-01-06 25.25 25.25 25.25 25.25 0.0M
2022-01-05 25.09 25.12 25.09 25.11 0.0M
2022-01-04 25.12 25.18 25.04 25.04 0.0M
2022-01-03 24.69 24.69 24.69 24.69 0.0M