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
2023-12-29 26.02 26.03 25.94 25.96 0.0M
2023-12-28 25.97 26.01 25.92 25.98 0.0M
2023-12-27 25.92 25.93 25.85 25.89 0.0M
2023-12-26 25.84 25.98 25.84 25.92 0.0M
2023-12-22 25.88 26.07 25.88 25.96 0.0M
2023-12-21 25.79 25.81 25.75 25.81 0.0M
2023-12-20 25.93 25.99 25.70 25.70 0.0M
2023-12-19 26.02 26.02 25.98 26.02 0.0M
2023-12-18 25.94 26.00 25.94 25.95 0.0M
2023-12-15 26.09 26.09 25.80 25.89 0.5M
2023-12-14 26.00 26.22 26.00 26.09 0.0M
2023-12-13 25.44 25.94 25.44 25.94 0.0M
2023-12-12 25.47 25.57 25.47 25.51 0.0M
2023-12-11 25.51 25.64 25.51 25.64 0.0M
2023-12-08 25.53 25.55 25.43 25.50 0.0M
2023-12-07 25.59 25.61 25.47 25.48 0.0M
2023-12-06 25.47 25.47 25.38 25.42 0.0M
2023-12-05 25.57 25.60 25.51 25.51 0.0M
2023-12-04 25.82 25.84 25.77 25.81 0.0M
2023-12-01 25.72 25.80 25.72 25.80 0.0M
2023-11-30 25.31 25.60 25.31 25.60 0.0M
2023-11-29 25.36 25.40 25.33 25.34 0.0M
2023-11-28 25.43 25.48 25.32 25.32 0.0M
2023-11-27 25.45 25.45 25.39 25.43 0.0M
2023-11-24 25.64 25.64 25.64 25.64 0.0M
2023-11-22 25.47 25.55 25.47 25.55 0.0M
2023-11-21 25.42 25.49 25.42 25.49 0.0M
2023-11-20 25.32 25.44 25.32 25.36 0.0M
2023-11-17 25.30 25.38 25.30 25.34 0.0M
2023-11-16 25.30 25.31 25.26 25.30 0.0M
2023-11-15 25.22 25.30 25.22 25.26 0.0M
2023-11-14 25.07 25.24 25.07 25.15 0.0M
2023-11-13 24.73 24.93 24.73 24.84 0.0M
2023-11-10 24.80 24.86 24.80 24.84 0.0M
2023-11-09 24.93 24.93 24.75 24.77 0.0M
2023-11-08 24.91 24.91 24.77 24.83 0.0M
2023-11-07 25.00 25.00 24.96 24.96 0.0M
2023-11-06 25.49 25.49 25.34 25.34 0.0M
2023-11-03 25.34 25.60 25.34 25.54 0.0M
2023-11-02 24.98 25.33 24.98 25.29 0.0M
2023-11-01 24.98 25.03 24.96 25.02 0.0M
2023-10-31 24.76 24.89 24.76 24.89 0.0M
2023-10-30 24.54 24.77 24.54 24.76 0.0M
2023-10-27 24.69 24.70 24.52 24.54 0.0M
2023-10-26 25.00 25.00 24.89 24.90 0.0M
2023-10-25 24.86 25.02 24.86 24.98 0.0M
2023-10-24 24.97 24.97 24.91 24.94 0.0M
2023-10-23 25.06 25.07 24.87 24.88 0.0M
2023-10-20 25.16 25.29 25.10 25.10 0.0M
2023-10-19 25.51 25.51 25.33 25.33 0.0M
2023-10-18 25.56 25.56 25.55 25.55 0.0M
2023-10-17 25.64 25.72 25.60 25.67 0.0M
2023-10-16 25.39 25.58 25.39 25.58 0.0M
2023-10-13 25.29 25.39 25.29 25.39 0.0M
2023-10-12 25.35 25.36 25.08 25.13 0.0M
2023-10-11 25.50 25.50 25.33 25.38 0.0M
2023-10-10 25.53 25.62 25.53 25.58 0.0M
2023-10-09 25.45 25.60 25.42 25.54 0.0M
2023-10-06 25.21 25.40 25.11 25.33 0.0M
2023-10-05 25.31 25.31 25.26 25.30 0.0M
2023-10-04 25.21 25.36 25.18 25.36 0.0M
2023-10-03 25.39 25.39 25.25 25.32 0.0M
2023-10-02 25.53 25.53 25.41 25.45 0.0M
2023-09-29 26.01 26.01 25.74 25.77 0.0M
2023-09-28 26.10 26.14 26.09 26.09 0.0M
2023-09-27 26.07 26.14 25.99 26.08 0.0M
2023-09-26 26.26 26.26 26.12 26.13 0.0M
2023-09-25 26.41 26.44 26.40 26.44 0.0M
2023-09-22 26.58 26.61 26.47 26.47 0.0M
2023-09-21 26.63 26.63 26.56 26.56 0.0M
2023-09-20 26.83 26.94 26.72 26.72 0.0M
2023-09-19 26.81 26.83 26.74 26.77 0.0M
2023-09-18 26.71 26.81 26.71 26.77 0.0M
2023-09-15 26.75 26.75 26.63 26.63 0.0M
2023-09-14 26.33 26.69 26.33 26.67 0.0M
2023-09-13 26.34 26.39 26.32 26.36 0.0M
2023-09-12 26.39 26.43 26.37 26.37 0.0M
2023-09-11 26.40 26.40 26.28 26.32 0.1M
2023-09-08 26.22 26.25 26.19 26.22 0.0M
2023-09-07 26.01 26.19 26.01 26.07 0.0M
2023-09-06 25.98 26.03 25.94 26.01 0.1M
2023-09-05 26.14 26.17 25.97 25.97 0.0M
2023-09-01 26.37 26.37 26.29 26.32 0.0M
2023-08-31 26.35 26.36 26.22 26.23 0.0M
2023-08-30 26.45 26.45 26.41 26.42 0.0M
2023-08-29 26.31 26.38 26.28 26.38 0.0M
2023-08-28 26.39 26.43 26.39 26.42 0.0M
2023-08-25 26.39 26.40 26.34 26.34 0.0M
2023-08-24 26.28 26.42 26.28 26.30 0.0M
2023-08-23 26.28 26.36 26.21 26.24 0.0M
2023-08-22 26.47 26.47 26.32 26.32 0.0M
2023-08-21 26.38 26.40 26.32 26.36 0.0M
2023-08-18 26.49 26.52 26.46 26.48 0.0M
2023-08-17 26.66 26.67 26.51 26.52 0.0M
2023-08-16 26.62 26.65 26.49 26.51 0.0M
2023-08-15 26.66 26.66 26.55 26.58 0.0M
2023-08-14 26.81 26.87 26.79 26.82 0.0M
2023-08-11 26.95 26.95 26.90 26.90 0.0M
2023-08-10 27.01 27.01 26.88 26.88 0.0M
2023-08-09 27.02 27.18 26.99 26.99 0.0M
2023-08-08 26.86 26.94 26.78 26.92 0.0M
2023-08-07 27.04 27.10 27.01 27.04 0.0M
2023-08-04 26.98 27.05 26.87 26.87 0.0M
2023-08-03 26.78 26.89 26.74 26.82 0.2M
2023-08-02 26.98 27.09 26.92 26.92 0.1M
2023-08-01 26.90 26.91 26.85 26.91 0.0M
2023-07-31 26.93 27.01 26.91 26.91 0.0M
2023-07-28 27.02 27.04 26.95 26.97 0.0M
2023-07-27 27.10 27.10 27.02 27.08 0.0M
2023-07-26 27.15 27.20 27.05 27.10 0.0M
2023-07-25 27.07 27.23 27.07 27.23 0.0M
2023-07-24 27.06 27.07 26.95 27.00 0.0M
2023-07-21 26.90 27.00 26.90 26.98 0.0M
2023-07-20 26.76 26.95 26.76 26.93 0.0M
2023-07-19 26.56 26.60 26.49 26.53 0.0M
2023-07-18 26.57 26.57 26.42 26.48 0.0M
2023-07-17 26.46 26.46 26.35 26.35 0.0M
2023-07-14 26.45 26.55 26.39 26.46 0.0M
2023-07-13 26.55 26.56 26.50 26.56 0.0M
2023-07-12 26.42 26.68 26.42 26.55 0.0M
2023-07-11 26.37 26.43 26.35 26.43 0.0M
2023-07-10 26.09 26.44 26.09 26.19 0.0M
2023-07-07 26.18 26.33 26.12 26.21 0.0M
2023-07-06 26.25 26.29 26.10 26.24 0.0M
2023-07-05 26.24 26.43 26.24 26.37 0.0M
2023-07-03 26.35 26.44 26.32 26.39 0.1M
2023-06-30 26.35 26.42 26.30 26.41 0.0M
2023-06-29 25.73 26.16 25.73 26.14 0.0M
2023-06-28 25.88 25.88 25.83 25.86 0.0M
2023-06-27 25.89 26.01 25.89 26.01 0.0M
2023-06-26 25.88 26.03 25.88 25.99 0.0M
2023-06-23 26.17 26.17 25.94 25.96 0.0M
2023-06-22 26.07 26.13 25.99 26.10 0.0M
2023-06-21 26.02 26.12 26.02 26.06 0.0M
2023-06-20 26.13 26.18 26.03 26.05 0.0M
2023-06-16 26.30 26.34 26.29 26.32 0.0M
2023-06-15 25.94 26.12 25.94 26.07 0.0M
2023-06-14 26.00 26.00 25.83 25.86 0.0M
2023-06-13 25.52 25.80 25.52 25.71 0.0M
2023-06-12 25.59 25.64 25.46 25.56 0.1M
2023-06-09 25.77 25.77 25.62 25.67 0.0M
2023-06-08 25.71 25.79 25.63 25.78 0.0M
2023-06-07 25.42 25.78 25.42 25.75 0.0M
2023-06-06 25.46 25.48 25.33 25.44 0.0M
2023-06-05 25.70 25.70 25.48 25.51 0.0M
2023-06-02 25.44 25.63 25.43 25.62 0.0M
2023-06-01 25.19 25.39 25.19 25.30 0.0M
2023-05-31 25.14 25.34 25.14 25.27 0.0M
2023-05-30 25.23 25.26 25.11 25.22 0.0M
2023-05-26 25.42 25.42 25.24 25.32 0.0M
2023-05-25 25.60 25.60 25.22 25.38 0.0M
2023-05-24 25.78 25.78 25.63 25.66 0.0M
2023-05-23 26.06 26.06 25.86 25.87 0.0M
2023-05-22 26.06 26.16 26.02 26.09 0.1M
2023-05-19 26.06 26.31 26.06 26.21 0.2M
2023-05-18 26.26 26.26 25.90 26.09 0.1M
2023-05-17 26.06 26.25 26.06 26.16 0.0M
2023-05-16 26.32 26.32 26.20 26.20 0.1M
2023-05-15 26.42 26.57 26.42 26.57 0.0M
2023-05-12 26.50 26.50 26.39 26.50 0.0M
2023-05-11 26.42 26.42 26.30 26.40 0.0M
2023-05-10 26.53 26.58 26.39 26.58 0.0M
2023-05-09 26.61 26.65 26.56 26.59 0.0M
2023-05-08 26.75 26.79 26.68 26.69 0.0M
2023-05-05 26.52 26.82 26.52 26.78 0.0M
2023-05-04 26.64 26.64 26.50 26.61 0.0M
2023-05-03 27.08 27.09 26.75 26.81 0.0M
2023-05-02 27.16 27.20 26.80 26.94 0.0M
2023-05-01 27.38 27.40 27.24 27.27 0.0M
2023-04-28 27.38 27.43 27.32 27.35 0.0M
2023-04-27 27.09 27.28 27.01 27.24 0.0M
2023-04-26 27.52 27.52 27.10 27.16 0.0M
2023-04-25 27.76 27.76 27.58 27.64 0.0M
2023-04-24 27.90 27.94 27.77 27.89 0.0M
2023-04-21 28.00 28.00 27.76 27.82 0.1M
2023-04-20 27.84 27.88 27.79 27.88 0.0M
2023-04-19 27.81 28.02 27.81 27.97 0.0M
2023-04-18 27.87 27.96 27.83 27.90 0.0M
2023-04-17 27.81 27.94 27.81 27.92 0.0M
2023-04-14 27.91 27.92 27.85 27.92 0.0M
2023-04-13 27.95 28.03 27.72 28.03 0.0M
2023-04-12 27.85 28.00 27.81 27.83 0.0M
2023-04-11 27.71 27.86 27.67 27.78 0.0M
2023-04-10 27.62 27.68 27.52 27.59 0.0M
2023-04-06 27.54 27.66 27.54 27.57 0.0M
2023-04-05 27.52 27.57 27.48 27.56 0.0M
2023-04-04 27.43 27.46 27.29 27.33 0.0M
2023-04-03 27.42 27.53 27.42 27.46 0.0M
2023-03-31 27.22 27.27 27.15 27.27 0.0M
2023-03-30 27.09 27.09 26.95 27.05 0.1M
2023-03-29 26.87 27.00 26.83 27.00 0.0M
2023-03-28 26.67 26.90 26.67 26.83 0.0M
2023-03-27 26.68 26.89 26.68 26.79 0.0M
2023-03-24 26.24 26.63 26.18 26.60 0.0M
2023-03-23 26.57 26.66 26.27 26.31 0.0M
2023-03-22 26.95 26.97 26.58 26.58 0.0M
2023-03-21 27.13 27.13 26.90 27.05 0.0M
2023-03-20 26.92 27.04 26.91 26.97 0.0M
2023-03-17 26.71 26.75 26.55 26.59 0.0M
2023-03-16 26.69 26.94 26.51 26.90 0.0M
2023-03-15 26.87 26.91 26.70 26.84 0.0M
2023-03-14 27.25 27.39 27.15 27.29 0.0M
2023-03-13 26.72 27.08 26.72 26.83 0.1M
2023-03-10 27.37 27.38 27.04 27.14 0.0M
2023-03-09 27.63 27.68 27.36 27.36 0.0M
2023-03-08 27.63 27.74 27.50 27.60 0.0M
2023-03-07 28.01 28.06 27.67 27.68 0.0M
2023-03-06 28.11 28.13 28.00 28.12 0.0M
2023-03-03 27.92 28.10 27.88 28.07 0.0M
2023-03-02 27.80 27.94 27.79 27.92 0.1M
2023-03-01 27.63 27.87 27.63 27.82 0.0M
2023-02-28 27.86 27.88 27.77 27.78 0.0M
2023-02-27 28.03 28.18 27.90 27.90 0.0M
2023-02-24 27.93 28.02 27.81 28.00 0.0M
2023-02-23 28.25 28.25 27.93 28.03 0.0M
2023-02-22 28.19 28.37 28.18 28.22 0.1M
2023-02-21 28.23 28.46 28.23 28.23 0.1M
2023-02-17 28.27 28.52 28.27 28.45 0.0M
2023-02-16 28.34 28.54 28.27 28.42 0.1M
2023-02-15 28.30 28.35 28.28 28.33 0.0M
2023-02-14 28.80 28.81 28.52 28.52 0.0M
2023-02-13 28.67 28.79 28.60 28.77 0.0M
2023-02-10 28.40 28.87 28.40 28.87 0.0M
2023-02-09 28.61 28.62 28.37 28.38 0.1M
2023-02-08 28.68 28.70 28.51 28.51 0.0M
2023-02-07 28.73 28.75 28.54 28.75 0.0M
2023-02-06 28.75 28.78 28.51 28.62 0.0M
2023-02-03 28.86 29.00 28.74 28.83 0.0M
2023-02-02 29.10 29.10 28.80 29.00 0.0M
2023-02-01 29.23 29.52 29.19 29.37 0.0M
2023-01-31 29.26 29.47 29.08 29.47 0.0M
2023-01-30 29.14 29.33 29.10 29.15 0.0M
2023-01-27 29.35 29.39 29.09 29.18 0.0M
2023-01-26 29.35 29.48 29.27 29.48 0.0M
2023-01-25 29.27 29.38 29.11 29.38 0.0M
2023-01-24 29.35 29.35 29.10 29.31 0.0M
2023-01-23 29.35 29.35 29.13 29.25 0.0M
2023-01-20 29.05 29.29 29.03 29.28 0.0M
2023-01-19 29.12 29.21 29.00 29.14 0.0M
2023-01-18 29.57 29.57 29.11 29.11 0.0M
2023-01-17 29.69 29.90 29.57 29.57 0.2M
2023-01-13 29.69 29.86 29.65 29.85 0.1M
2023-01-12 29.97 30.00 29.77 29.89 0.1M
2023-01-11 29.96 29.96 29.69 29.89 0.1M
2023-01-10 29.94 29.94 29.66 29.84 0.1M
2023-01-09 30.18 30.18 29.74 29.81 0.1M
2023-01-06 29.85 30.10 29.84 30.04 0.1M
2023-01-05 29.58 29.64 29.52 29.56 0.0M
2023-01-04 29.55 29.72 29.50 29.58 0.1M
2023-01-03 29.45 29.46 29.22 29.35 0.1M