WHITEWOLF Publicly Listed Private Equity ETF (LBO)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

29.14

+0.07

(+0.26%)

As of 09:43AM EDT. Market open.

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	29.22	29.23	29.14	29.14	29.14	1
09 May 2024	29.15	29.15	29.06	29.06	29.06	1,300
08 May 2024	28.76	28.76	28.76	28.76	28.76	100
07 May 2024	28.92	28.97	28.90	28.90	28.90	200
06 May 2024	28.88	28.88	28.88	28.88	28.88	100
03 May 2024	28.44	28.44	28.44	28.44	28.44	-
02 May 2024	28.42	28.42	28.42	28.42	28.42	-
01 May 2024	28.45	28.48	28.45	28.48	28.48	1,800
30 Apr 2024	28.43	28.43	28.43	28.43	28.43	100
29 Apr 2024	28.80	28.80	28.80	28.80	28.80	100
26 Apr 2024	28.79	28.79	28.79	28.79	28.79	-
25 Apr 2024	28.58	28.58	28.58	28.58	28.58	100
24 Apr 2024	28.81	28.81	28.81	28.81	28.81	100
23 Apr 2024	28.85	28.85	28.85	28.85	28.85	100
22 Apr 2024	28.50	28.50	28.50	28.50	28.50	100
19 Apr 2024	28.10	28.10	28.10	28.10	28.10	-
18 Apr 2024	27.92	28.04	27.92	28.04	28.04	100
17 Apr 2024	28.07	28.07	28.07	28.07	28.07	100
16 Apr 2024	27.99	27.99	27.99	27.99	27.99	-
15 Apr 2024	27.91	27.91	27.91	27.91	27.91	100
12 Apr 2024	28.17	28.17	28.17	28.17	28.17	100
11 Apr 2024	28.73	28.73	28.73	28.73	28.73	-
10 Apr 2024	28.61	28.61	28.61	28.61	28.61	100
09 Apr 2024	28.82	28.82	28.82	28.82	28.82	100
08 Apr 2024	28.88	28.88	28.88	28.88	28.88	100
05 Apr 2024	28.72	28.72	28.72	28.72	28.72	100
04 Apr 2024	28.40	28.40	28.40	28.40	28.40	100
03 Apr 2024	28.63	28.63	28.63	28.63	28.63	100
02 Apr 2024	28.39	28.39	28.39	28.39	28.39	100
01 Apr 2024	28.53	28.56	28.53	28.56	28.56	900
28 Mar 2024	28.79	28.82	28.79	28.82	28.82	300
27 Mar 2024	28.66	28.66	28.66	28.66	28.66	100
26 Mar 2024	28.46	28.46	28.46	28.46	28.46	100
26 Mar 2024	0.347 Dividend
25 Mar 2024	28.77	28.77	28.73	28.73	28.38	400
22 Mar 2024	28.68	28.68	28.60	28.60	28.25	17,500
21 Mar 2024	28.93	28.93	28.93	28.93	28.58	100
20 Mar 2024	28.47	28.47	28.47	28.47	28.12	100
19 Mar 2024	28.17	28.17	28.17	28.17	27.83	-
18 Mar 2024	28.04	28.04	28.04	28.04	27.70	100
15 Mar 2024	28.18	28.18	28.18	28.18	27.84	100
14 Mar 2024	28.08	28.08	28.08	28.08	27.75	100
13 Mar 2024	28.51	28.51	28.51	28.51	28.17	100
12 Mar 2024	28.52	28.52	28.52	28.52	28.17	-
11 Mar 2024	28.38	28.38	28.34	28.34	28.00	200
08 Mar 2024	28.44	28.44	28.44	28.44	28.09	100
07 Mar 2024	28.43	28.43	28.43	28.43	28.09	-
06 Mar 2024	28.31	28.31	28.31	28.31	27.97	100
05 Mar 2024	28.17	28.17	28.17	28.17	27.83	100
04 Mar 2024	28.40	28.40	28.40	28.40	28.05	100
01 Mar 2024	28.30	28.30	28.30	28.30	27.96	100
29 Feb 2024	28.27	28.27	28.27	28.27	27.93	100
28 Feb 2024	28.07	28.07	28.07	28.07	27.73	100
27 Feb 2024	28.19	28.27	28.19	28.27	27.93	100
26 Feb 2024	28.23	28.23	28.23	28.23	27.89	100
23 Feb 2024	28.28	28.28	28.28	28.28	27.94	-
22 Feb 2024	28.30	28.30	28.30	28.30	27.96	100
21 Feb 2024	28.04	28.04	28.04	28.04	27.70	-
20 Feb 2024	28.00	28.00	28.00	28.00	27.67	100
16 Feb 2024	28.22	28.22	28.22	28.22	27.88	-
15 Feb 2024	28.20	28.20	28.20	28.20	27.86	100
14 Feb 2024	27.91	27.91	27.91	27.91	27.57	100
13 Feb 2024	27.64	27.64	27.60	27.60	27.27	400
12 Feb 2024	28.08	28.08	28.08	28.08	27.74	100
09 Feb 2024	27.80	27.80	27.80	27.80	27.47	-
08 Feb 2024	27.67	27.67	27.67	27.67	27.34	100
07 Feb 2024	27.49	27.49	27.49	27.49	27.16	100
06 Feb 2024	27.09	27.13	27.09	27.13	26.80	300
05 Feb 2024	27.08	27.08	27.08	27.08	26.76	100
02 Feb 2024	27.33	27.33	27.33	27.33	27.00	200
01 Feb 2024	27.04	27.10	27.04	27.10	26.77	2,100
31 Jan 2024	27.19	27.19	27.19	27.19	26.86	700
30 Jan 2024	27.58	27.58	27.58	27.58	27.25	100
29 Jan 2024	27.56	27.56	27.56	27.56	27.23	100
26 Jan 2024	27.47	27.47	27.47	27.47	27.13	100
25 Jan 2024	27.11	27.33	27.11	27.33	27.00	1,100
24 Jan 2024	27.01	27.01	27.01	27.01	26.68	100
23 Jan 2024	27.01	27.05	27.01	27.05	26.72	1,100
22 Jan 2024	27.12	27.12	27.12	27.12	26.80	100
19 Jan 2024	26.94	26.94	26.94	26.94	26.62	100
18 Jan 2024	26.67	26.67	26.67	26.67	26.34	-
17 Jan 2024	26.57	26.57	26.57	26.57	26.25	-
16 Jan 2024	26.54	26.54	26.54	26.54	26.22	100
12 Jan 2024	26.84	26.84	26.84	26.84	26.51	100
11 Jan 2024	26.82	26.82	26.82	26.82	26.49	100
10 Jan 2024	26.96	26.96	26.96	26.96	26.63	100
09 Jan 2024	26.84	26.84	26.84	26.84	26.51	100
08 Jan 2024	27.03	27.03	27.03	27.03	26.70	100
05 Jan 2024	26.86	26.86	26.86	26.86	26.53	200
04 Jan 2024	26.76	26.84	26.76	26.84	26.51	300
03 Jan 2024	26.33	26.41	26.33	26.41	26.09	200
02 Jan 2024	26.59	26.59	26.59	26.59	26.27	100
29 Dec 2023	26.81	26.81	26.81	26.81	26.48	100
28 Dec 2023	27.09	27.09	27.09	27.09	26.76	100
28 Dec 2023	0.323 Dividend
27 Dec 2023	27.32	27.35	27.32	27.35	26.70	100
26 Dec 2023	27.24	27.24	27.24	27.24	26.59	100
22 Dec 2023	27.07	27.07	27.03	27.03	26.39	200
21 Dec 2023	26.91	26.91	26.91	26.91	26.27	100
20 Dec 2023	27.17	27.17	26.75	26.75	26.11	1,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,652.16-103.01(-0.88%)

NZD/USD0.6022+0.0001(+0.01%)

ALL ORDS8,019.40-3.30(-0.04%)

OIL79.23+0.97(+1.24%)

GOLD2,350.80-24.20(-1.02%)

WHITEWOLF Publicly Listed Private Equity ETF (LBO)

NZX 50
11,652.16
-103.01(-0.88%)

NZD/USD
0.6022
+0.0001(+0.01%)

ALL ORDS
8,019.40
-3.30(-0.04%)

OIL
79.23
+0.97(+1.24%)

GOLD
2,350.80
-24.20(-1.02%)