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
2024-12-31 24.20 24.20 24.13 24.20 0.0M
2024-12-30 24.02 24.06 24.02 24.05 0.0M
2024-12-27 24.18 24.22 24.16 24.21 0.0M
2024-12-26 24.20 24.31 24.15 24.27 0.0M
2024-12-24 24.17 24.26 24.17 24.26 0.0M
2024-12-23 24.08 24.24 24.07 24.24 0.0M
2024-12-20 24.17 24.21 24.13 24.17 0.0M
2024-12-19 24.12 24.12 23.91 23.91 0.0M
2024-12-18 24.34 24.34 24.34 24.34 0.0M
2024-12-17 24.75 24.78 24.74 24.78 0.0M
2024-12-16 24.99 24.99 24.94 24.94 0.0M
2024-12-13 25.16 25.28 25.16 25.28 0.0M
2024-12-12 25.44 25.53 25.41 25.41 0.0M
2024-12-11 25.51 25.51 25.48 25.48 0.0M
2024-12-10 25.78 25.78 25.71 25.73 0.0M
2024-12-09 25.84 26.00 25.81 25.81 0.0M
2024-12-06 25.91 25.91 25.76 25.76 0.0M
2024-12-05 26.03 26.03 25.85 25.95 0.0M
2024-12-04 26.24 26.24 26.07 26.07 0.0M
2024-12-03 26.31 26.39 26.31 26.31 0.0M
2024-12-02 26.33 26.34 26.26 26.34 0.0M
2024-11-29 26.65 26.66 26.61 26.61 0.0M
2024-11-27 26.55 26.73 26.55 26.61 0.0M
2024-11-26 26.40 26.49 26.40 26.48 0.0M
2024-11-25 26.71 26.71 26.59 26.59 0.0M
2024-11-22 26.44 26.54 26.44 26.54 0.0M
2024-11-21 26.23 26.45 26.20 26.45 0.0M
2024-11-20 26.18 26.22 26.18 26.22 0.0M
2024-11-19 26.16 26.16 26.12 26.13 0.0M
2024-11-18 26.47 26.52 26.47 26.50 0.0M
2024-11-15 26.26 26.30 26.25 26.28 0.0M
2024-11-14 26.26 26.26 26.16 26.16 0.0M
2024-11-13 26.16 26.27 26.16 26.27 0.0M
2024-11-12 26.20 26.25 26.13 26.23 0.0M
2024-11-11 26.45 26.54 26.45 26.46 0.0M
2024-11-08 26.54 26.55 26.54 26.54 0.0M
2024-11-07 26.66 26.68 26.62 26.62 0.0M
2024-11-06 27.02 27.02 26.74 26.74 0.0M
2024-11-05 26.63 26.63 26.60 26.62 0.0M
2024-11-04 26.69 26.69 26.58 26.61 0.0M
2024-11-01 26.53 26.53 26.53 26.53 0.0M
2024-10-31 26.66 26.66 26.58 26.58 0.0M
2024-10-30 26.64 26.74 26.64 26.74 0.0M
2024-10-29 26.85 26.85 26.61 26.61 0.0M
2024-10-28 26.90 26.90 26.90 26.90 0.0M
2024-10-25 26.82 26.82 26.76 26.76 0.0M
2024-10-24 27.34 27.34 26.97 27.00 0.0M
2024-10-23 27.55 27.61 27.55 27.61 0.0M
2024-10-22 27.63 27.63 27.63 27.63 0.0M
2024-10-21 27.64 27.64 27.61 27.61 0.0M
2024-10-18 27.73 27.91 27.73 27.91 0.0M
2024-10-17 27.74 27.79 27.74 27.79 0.0M
2024-10-16 27.87 27.91 27.87 27.91 0.0M
2024-10-15 27.75 27.83 27.75 27.83 0.0M
2024-10-14 27.80 27.82 27.80 27.82 0.0M
2024-10-11 27.60 27.63 27.60 27.63 0.0M
2024-10-10 27.42 27.46 27.42 27.46 0.0M
2024-10-09 27.49 27.50 27.49 27.50 0.0M
2024-10-08 27.42 27.49 27.42 27.49 0.0M
2024-10-07 27.50 27.50 27.50 27.50 0.0M
2024-10-04 27.53 27.55 27.50 27.55 0.0M
2024-10-03 27.53 27.59 27.50 27.59 0.0M
2024-10-02 27.71 27.71 27.62 27.65 0.0M
2024-10-01 27.67 27.78 27.67 27.71 0.0M
2024-09-30 27.68 27.68 27.58 27.62 0.0M
2024-09-27 27.51 27.72 27.51 27.64 0.0M
2024-09-26 27.38 27.44 27.38 27.44 0.0M
2024-09-25 27.31 27.31 27.30 27.30 0.0M
2024-09-24 27.68 27.68 27.60 27.61 0.0M
2024-09-23 27.53 27.62 27.53 27.58 0.0M
2024-09-20 27.47 27.55 27.46 27.46 0.0M
2024-09-19 27.91 27.91 27.67 27.69 0.0M
2024-09-18 27.81 27.83 27.81 27.82 0.0M
2024-09-17 27.90 27.90 27.88 27.88 0.0M
2024-09-16 27.89 28.07 27.87 27.97 0.0M
2024-09-13 27.69 27.79 27.69 27.79 0.0M
2024-09-12 27.44 27.62 27.44 27.62 0.0M
2024-09-11 27.36 27.43 27.29 27.43 0.0M
2024-09-10 27.77 27.77 27.70 27.74 0.0M
2024-09-09 27.77 27.92 27.68 27.78 0.0M
2024-09-06 27.69 27.69 27.66 27.66 0.0M
2024-09-05 27.74 27.74 27.68 27.70 0.0M
2024-09-04 28.13 28.13 27.89 27.93 0.0M
2024-09-03 27.75 27.87 27.75 27.86 0.0M
2024-08-30 27.66 27.84 27.66 27.84 0.0M
2024-08-29 27.66 27.70 27.66 27.68 0.0M
2024-08-28 27.45 27.57 27.42 27.51 0.0M
2024-08-27 27.47 27.48 27.47 27.48 0.0M
2024-08-26 27.55 27.55 27.51 27.51 0.0M
2024-08-23 27.12 27.31 27.12 27.31 0.0M
2024-08-22 27.01 27.07 27.00 27.07 0.0M
2024-08-21 27.02 27.02 27.02 27.02 0.0M
2024-08-20 26.96 26.96 26.95 26.95 0.0M
2024-08-19 26.89 27.03 26.89 27.01 0.0M
2024-08-16 26.71 26.86 26.71 26.86 0.0M
2024-08-15 26.73 26.73 26.73 26.73 0.0M
2024-08-14 26.72 26.74 26.69 26.72 0.0M
2024-08-13 26.64 26.69 26.64 26.69 0.0M
2024-08-12 26.68 26.68 26.59 26.62 0.0M
2024-08-09 26.68 26.75 26.68 26.73 0.0M
2024-08-08 26.70 26.79 26.70 26.79 0.0M
2024-08-07 26.80 26.80 26.63 26.63 0.0M
2024-08-06 26.50 26.76 26.50 26.64 0.0M
2024-08-05 26.96 26.96 26.55 26.57 0.0M
2024-08-02 26.96 27.07 26.96 27.07 0.0M
2024-08-01 27.17 27.22 27.15 27.19 0.0M
2024-07-31 27.20 27.20 27.08 27.08 0.0M
2024-07-30 27.06 27.37 27.06 27.37 0.0M
2024-07-29 27.05 27.05 26.99 27.05 0.0M
2024-07-26 27.01 27.08 27.01 27.07 0.0M
2024-07-25 26.45 26.69 26.45 26.69 0.0M
2024-07-24 26.31 26.47 26.31 26.47 0.0M
2024-07-23 26.45 26.45 26.40 26.40 0.0M
2024-07-22 26.39 26.49 26.39 26.49 0.0M
2024-07-19 26.50 26.52 26.48 26.48 0.0M
2024-07-18 26.84 26.84 26.77 26.77 0.0M
2024-07-17 26.93 26.93 26.93 26.93 0.0M
2024-07-16 26.33 26.37 26.33 26.37 0.0M
2024-07-15 26.15 26.15 26.06 26.06 0.0M
2024-07-12 26.12 26.15 26.12 26.15 0.0M
2024-07-11 26.00 26.00 25.95 25.95 0.0M
2024-07-10 25.44 25.56 25.44 25.56 0.0M
2024-07-09 25.51 25.53 25.40 25.40 0.0M
2024-07-08 25.74 25.74 25.58 25.58 0.0M
2024-07-05 25.61 25.64 25.54 25.64 0.0M
2024-07-03 25.85 25.85 25.71 25.71 0.0M
2024-07-02 25.59 25.66 25.52 25.66 0.0M
2024-07-01 26.03 26.06 25.47 25.47 0.1M
2024-06-28 25.99 25.99 25.78 25.78 0.0M
2024-06-27 25.93 25.96 25.85 25.88 0.0M
2024-06-26 25.93 25.95 25.87 25.95 0.0M
2024-06-25 26.26 26.26 26.07 26.11 0.0M
2024-06-24 26.10 26.32 26.10 26.23 0.0M
2024-06-21 26.14 26.14 26.07 26.08 0.0M
2024-06-20 25.89 26.07 25.89 26.05 0.0M
2024-06-18 25.89 25.89 25.85 25.85 0.0M
2024-06-17 25.80 25.87 25.76 25.85 0.0M
2024-06-14 25.91 25.92 25.91 25.92 0.0M
2024-06-13 25.87 26.00 25.87 25.99 0.0M
2024-06-12 26.41 26.41 26.15 26.20 0.0M
2024-06-11 26.26 26.32 26.26 26.32 0.0M
2024-06-10 26.37 26.53 26.37 26.53 0.0M
2024-06-07 26.58 26.58 26.53 26.54 0.0M
2024-06-06 26.38 26.62 26.38 26.61 0.0M
2024-06-05 26.60 26.60 26.42 26.47 0.0M
2024-06-04 26.59 26.69 26.59 26.69 0.0M
2024-06-03 26.65 26.74 26.50 26.65 0.0M
2024-05-31 26.58 26.72 26.58 26.72 0.0M
2024-05-30 26.10 26.27 26.10 26.27 0.0M
2024-05-29 26.24 26.24 26.18 26.18 0.0M
2024-05-28 26.74 26.74 26.52 26.58 0.0M
2024-05-24 26.78 26.78 26.77 26.77 0.0M
2024-05-23 26.97 26.97 26.75 26.75 0.0M
2024-05-22 27.17 27.27 27.16 27.17 0.0M
2024-05-21 27.28 27.28 27.21 27.26 0.0M
2024-05-20 27.33 27.41 27.32 27.32 0.0M
2024-05-17 27.29 27.46 27.29 27.46 0.0M
2024-05-16 27.12 27.33 27.12 27.33 0.0M
2024-05-15 27.12 27.12 27.10 27.10 0.0M
2024-05-14 27.10 27.12 26.95 27.06 0.0M
2024-05-13 27.14 27.19 27.10 27.10 0.0M
2024-05-10 27.00 27.09 27.00 27.09 0.0M
2024-05-09 26.87 26.92 26.83 26.92 0.0M
2024-05-08 26.81 26.83 26.81 26.81 0.0M
2024-05-07 26.75 26.77 26.75 26.77 0.0M
2024-05-06 26.59 26.60 26.55 26.60 0.0M
2024-05-03 26.38 26.59 26.38 26.58 0.0M
2024-05-02 26.43 26.43 26.38 26.38 0.0M
2024-05-01 26.31 26.31 26.20 26.30 0.0M
2024-04-30 26.21 26.21 26.10 26.10 0.0M
2024-04-29 26.26 26.44 26.26 26.41 0.0M
2024-04-26 26.30 26.30 26.27 26.27 0.0M
2024-04-25 26.26 26.41 26.26 26.41 0.0M
2024-04-24 26.41 26.53 26.41 26.53 0.0M
2024-04-23 26.60 26.60 26.60 26.60 0.0M
2024-04-22 26.44 26.71 26.44 26.63 0.0M
2024-04-19 26.47 26.55 26.47 26.55 0.0M
2024-04-18 26.28 26.30 26.18 26.27 0.0M
2024-04-17 26.21 26.24 26.14 26.18 0.0M
2024-04-16 26.16 26.16 26.11 26.11 0.0M
2024-04-15 26.49 26.50 26.20 26.26 0.0M
2024-04-12 26.51 26.51 26.22 26.28 0.0M
2024-04-11 26.55 26.57 26.55 26.57 0.0M
2024-04-10 26.72 26.73 26.67 26.73 0.0M
2024-04-09 26.92 26.97 26.91 26.96 0.0M
2024-04-08 26.95 27.02 26.91 26.91 0.0M
2024-04-05 26.79 26.98 26.79 26.98 0.0M
2024-04-04 27.09 27.09 26.84 26.87 0.0M
2024-04-03 27.06 27.06 26.99 26.99 0.0M
2024-04-02 27.13 27.15 27.01 27.06 0.0M
2024-04-01 27.06 27.06 26.90 26.99 0.1M
2024-03-28 26.96 27.07 26.96 27.05 0.0M
2024-03-27 26.75 26.87 26.75 26.87 0.0M
2024-03-26 26.40 26.52 26.40 26.52 0.0M
2024-03-25 26.52 26.52 26.48 26.50 0.0M
2024-03-22 26.54 26.54 26.47 26.47 0.0M
2024-03-21 26.63 26.64 26.62 26.64 0.0M
2024-03-20 26.48 26.52 26.47 26.52 0.0M
2024-03-19 26.49 26.50 26.49 26.50 0.0M
2024-03-18 26.31 26.36 26.31 26.36 0.0M
2024-03-15 26.35 26.35 26.31 26.31 0.0M
2024-03-14 26.29 26.31 26.21 26.29 0.0M
2024-03-13 26.46 26.46 26.40 26.40 0.0M
2024-03-12 26.46 26.46 26.40 26.43 0.0M
2024-03-11 26.19 26.45 26.19 26.45 0.0M
2024-03-08 26.16 26.28 26.16 26.22 0.0M
2024-03-07 26.21 26.21 26.15 26.16 0.0M
2024-03-06 26.23 26.23 26.18 26.18 0.0M
2024-03-05 26.09 26.11 26.02 26.07 0.0M
2024-03-04 25.79 25.99 25.79 25.97 0.0M
2024-03-01 25.97 25.97 25.94 25.94 0.0M
2024-02-29 25.94 25.98 25.92 25.98 0.0M
2024-02-28 25.83 25.91 25.83 25.87 0.0M
2024-02-27 25.80 25.84 25.76 25.84 0.0M
2024-02-26 25.87 25.90 25.84 25.89 0.0M
2024-02-23 25.94 26.02 25.94 26.02 0.0M
2024-02-22 25.78 25.98 25.78 25.94 0.0M
2024-02-21 25.85 25.91 25.84 25.91 0.0M
2024-02-20 25.80 25.87 25.76 25.76 0.0M
2024-02-16 25.79 25.90 25.79 25.79 0.0M
2024-02-15 25.55 25.70 25.55 25.70 0.0M
2024-02-14 25.35 25.36 25.35 25.36 0.0M
2024-02-13 25.50 25.50 25.29 25.34 0.0M
2024-02-12 25.35 25.60 25.35 25.57 0.0M
2024-02-09 25.36 25.36 25.19 25.30 0.0M
2024-02-08 25.25 25.33 25.23 25.31 0.0M
2024-02-07 25.41 25.45 25.38 25.39 0.0M
2024-02-06 25.31 25.52 25.31 25.51 0.0M
2024-02-05 25.45 25.45 25.38 25.38 0.0M
2024-02-02 25.86 25.86 25.71 25.71 0.0M
2024-02-01 25.84 26.02 25.82 25.99 0.0M
2024-01-31 25.97 25.98 25.77 25.79 0.0M
2024-01-30 25.70 25.90 25.70 25.88 0.0M
2024-01-29 25.70 25.78 25.69 25.78 0.0M
2024-01-26 25.66 25.73 25.66 25.73 0.0M
2024-01-25 25.73 25.73 25.56 25.71 0.0M
2024-01-24 25.74 25.74 25.50 25.50 0.0M
2024-01-23 25.73 25.77 25.70 25.77 0.0M
2024-01-22 25.75 25.81 25.73 25.81 0.0M
2024-01-19 25.73 25.73 25.73 25.73 0.0M
2024-01-18 25.64 25.75 25.63 25.75 0.0M
2024-01-17 25.89 25.91 25.69 25.70 0.0M
2024-01-16 25.95 25.95 25.82 25.86 0.0M
2024-01-12 26.05 26.08 26.05 26.08 0.0M
2024-01-11 25.97 26.00 25.96 26.00 0.0M
2024-01-10 26.00 26.07 26.00 26.05 0.0M
2024-01-09 26.21 26.21 26.05 26.07 0.0M
2024-01-08 26.14 26.30 26.09 26.30 0.0M
2024-01-05 26.15 26.32 26.10 26.21 0.0M
2024-01-04 26.20 26.20 26.19 26.19 0.0M
2024-01-03 26.15 26.23 26.15 26.19 0.0M
2024-01-02 25.93 26.24 25.93 26.19 0.0M