WBI BullBear Value 3000 ETF (WBIF)
NYSEARCA: WBIF · Real-Time Price · USD
30.99
+0.06 (0.20%)
At close: Nov 7, 2025, 4:00 PM EST
30.99
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST
WBIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.20% | 15 |
| Nov 6, 2025 | 30.91 | 31.01 | 30.90 | 30.93 | 30.93 | -0.93% | 4,340 |
| Nov 5, 2025 | 31.16 | 31.22 | 31.16 | 31.22 | 31.22 | 0.87% | 398 |
| Nov 4, 2025 | 30.97 | 30.99 | 30.95 | 30.95 | 30.95 | -0.67% | 8,628 |
| Nov 3, 2025 | 30.99 | 31.18 | 30.99 | 31.16 | 31.16 | 0.04% | 3,475 |
| Oct 31, 2025 | 31.14 | 31.17 | 31.00 | 31.15 | 31.15 | 0.33% | 19,069 |
| Oct 30, 2025 | 31.24 | 31.27 | 31.04 | 31.04 | 31.04 | -0.73% | 5,845 |
| Oct 29, 2025 | 31.38 | 31.43 | 31.27 | 31.27 | 31.27 | -0.59% | 1,512 |
| Oct 28, 2025 | 31.45 | 31.54 | 31.45 | 31.46 | 31.46 | -0.38% | 3,320 |
| Oct 27, 2025 | 31.54 | 31.59 | 31.52 | 31.58 | 31.58 | 0.76% | 3,277 |
| Oct 24, 2025 | 31.37 | 31.37 | 31.34 | 31.34 | 31.34 | 0.34% | 474 |
| Oct 23, 2025 | 31.09 | 31.24 | 31.09 | 31.24 | 31.24 | 0.73% | 1,775 |
| Oct 22, 2025 | 31.11 | 31.11 | 30.92 | 31.01 | 31.01 | -1.19% | 962 |
| Oct 21, 2025 | 31.19 | 31.38 | 31.19 | 31.38 | 31.38 | 0.48% | 4,155 |
| Oct 20, 2025 | 31.16 | 31.23 | 31.16 | 31.23 | 31.23 | 1.17% | 363 |
| Oct 17, 2025 | 30.73 | 30.87 | 30.73 | 30.87 | 30.87 | 0.25% | 230 |
| Oct 16, 2025 | 31.03 | 31.03 | 30.74 | 30.80 | 30.80 | -0.60% | 1,846 |
| Oct 15, 2025 | 30.99 | 30.99 | 30.82 | 30.98 | 30.98 | 0.14% | 1,827 |
| Oct 14, 2025 | 30.85 | 31.03 | 30.80 | 30.94 | 30.94 | -0.27% | 8,203 |
| Oct 13, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 1.62% | 139 |
| Oct 10, 2025 | 30.90 | 30.90 | 30.53 | 30.53 | 30.53 | -3.11% | 337 |
| Oct 9, 2025 | 31.48 | 31.51 | 31.48 | 31.51 | 31.51 | -0.62% | 1,430 |
| Oct 8, 2025 | 31.42 | 31.71 | 31.42 | 31.71 | 31.71 | 1.22% | 6,523 |
| Oct 7, 2025 | 31.33 | 31.33 | 31.25 | 31.32 | 31.32 | -1.04% | 1,325 |
| Oct 6, 2025 | 31.49 | 31.65 | 31.49 | 31.65 | 31.65 | 1.01% | 327 |
| Oct 3, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.46% | 74 |
| Oct 2, 2025 | 31.27 | 31.48 | 31.22 | 31.48 | 31.48 | 0.67% | 3,752 |
| Oct 1, 2025 | 31.11 | 31.27 | 31.11 | 31.27 | 31.27 | 0.57% | 1,335 |
| Sep 30, 2025 | 30.91 | 31.09 | 30.91 | 31.09 | 31.09 | 0.15% | 230 |
| Sep 29, 2025 | 30.91 | 31.05 | 30.91 | 31.05 | 31.05 | -0.04% | 149 |
| Sep 26, 2025 | 30.94 | 31.06 | 30.84 | 31.06 | 31.06 | 1.37% | 555 |
| Sep 25, 2025 | 30.63 | 30.64 | 30.63 | 30.64 | 30.64 | -0.86% | 280 |
| Sep 24, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.88 | 0.07% | 48 |
| Sep 23, 2025 | 30.93 | 30.93 | 30.79 | 30.88 | 30.86 | 0.28% | 346 |
| Sep 22, 2025 | 30.63 | 30.80 | 30.63 | 30.80 | 30.78 | 0.48% | 692 |
| Sep 19, 2025 | 30.58 | 30.65 | 30.58 | 30.65 | 30.63 | - | 207 |
| Sep 18, 2025 | 30.54 | 30.67 | 30.54 | 30.65 | 30.63 | 0.78% | 595 |
| Sep 17, 2025 | 30.37 | 30.48 | 30.37 | 30.41 | 30.39 | 0.44% | 1,640 |
| Sep 16, 2025 | 30.22 | 30.30 | 30.16 | 30.28 | 30.26 | -0.46% | 4,236 |
| Sep 15, 2025 | 30.45 | 30.50 | 30.42 | 30.42 | 30.40 | -0.36% | 299 |
| Sep 12, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.51 | -0.30% | 3 |
| Sep 11, 2025 | 30.41 | 30.65 | 30.41 | 30.62 | 30.60 | 1.62% | 8,675 |
| Sep 10, 2025 | 30.08 | 30.15 | 29.97 | 30.13 | 30.11 | -0.44% | 2,019 |
| Sep 9, 2025 | 30.16 | 30.27 | 30.16 | 30.27 | 30.25 | 0.09% | 1,365 |
| Sep 8, 2025 | 30.19 | 30.24 | 30.19 | 30.24 | 30.22 | -0.07% | 242 |
| Sep 5, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.24 | -0.31% | 63 |
| Sep 4, 2025 | 30.04 | 30.35 | 30.04 | 30.35 | 30.33 | 1.40% | 7,159 |
| Sep 3, 2025 | 29.75 | 29.93 | 29.75 | 29.93 | 29.91 | 0.14% | 589 |
| Sep 2, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.87 | -0.13% | 166 |
| Aug 29, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.91 | -0.58% | 155 |