WBI BullBear Value 3000 ETF (WBIF)
NYSEARCA: WBIF · Real-Time Price · USD
30.41
+0.13 (0.43%)
Sep 17, 2025, 4:00 PM EDT - Market closed
WBIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 30.37 | 30.48 | 30.37 | 30.41 | 30.41 | 0.44% | 1,640 |
| Sep 16, 2025 | 30.22 | 30.30 | 30.16 | 30.28 | 30.28 | -0.46% | 4,236 |
| Sep 15, 2025 | 30.45 | 30.50 | 30.42 | 30.42 | 30.42 | -0.36% | 299 |
| Sep 12, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.30% | 3 |
| Sep 11, 2025 | 30.41 | 30.65 | 30.41 | 30.62 | 30.62 | 1.62% | 8,675 |
| Sep 10, 2025 | 30.08 | 30.15 | 29.97 | 30.13 | 30.13 | -0.44% | 2,019 |
| Sep 9, 2025 | 30.16 | 30.27 | 30.16 | 30.27 | 30.27 | 0.09% | 1,365 |
| Sep 8, 2025 | 30.19 | 30.24 | 30.19 | 30.24 | 30.24 | -0.07% | 242 |
| Sep 5, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.31% | 63 |
| Sep 4, 2025 | 30.04 | 30.35 | 30.04 | 30.35 | 30.35 | 1.40% | 7,159 |
| Sep 3, 2025 | 29.75 | 29.93 | 29.75 | 29.93 | 29.93 | 0.14% | 589 |
| Sep 2, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.13% | 166 |
| Aug 29, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.58% | 155 |
| Aug 28, 2025 | 30.01 | 30.10 | 29.93 | 30.10 | 30.10 | -0.12% | 1,802 |
| Aug 27, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.33% | 117 |
| Aug 26, 2025 | 30.00 | 30.04 | 29.94 | 30.04 | 30.04 | - | 1,406 |
| Aug 25, 2025 | 30.04 | 30.08 | 29.97 | 30.04 | 30.04 | -0.23% | 2,034 |
| Aug 22, 2025 | 29.70 | 30.11 | 29.70 | 30.11 | 30.11 | 1.89% | 3,925 |
| Aug 21, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.18% | 204 |
| Aug 20, 2025 | 29.59 | 29.61 | 29.59 | 29.61 | 29.61 | -0.29% | 402 |
| Aug 19, 2025 | 29.62 | 29.69 | 29.62 | 29.69 | 29.69 | 0.20% | 1,742 |
| Aug 18, 2025 | 29.60 | 29.63 | 29.60 | 29.63 | 29.63 | -0.25% | 108 |
| Aug 15, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.98% | 123 |
| Aug 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.49% | 15 |
| Aug 13, 2025 | 30.02 | 30.15 | 30.02 | 30.15 | 30.15 | 0.57% | 2,782 |
| Aug 12, 2025 | 29.77 | 29.98 | 29.72 | 29.98 | 29.98 | 1.86% | 8,279 |
| Aug 11, 2025 | 29.52 | 29.56 | 29.40 | 29.43 | 29.43 | -0.14% | 12,674 |
| Aug 8, 2025 | 29.45 | 29.50 | 29.45 | 29.47 | 29.47 | 0.53% | 2,521 |
| Aug 7, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.38% | 84 |
| Aug 6, 2025 | 29.43 | 29.49 | 29.43 | 29.43 | 29.43 | 0.41% | 358 |
| Aug 5, 2025 | 29.30 | 29.31 | 29.23 | 29.31 | 29.31 | 0.03% | 1,423 |
| Aug 4, 2025 | 29.29 | 29.30 | 29.29 | 29.30 | 29.30 | 1.23% | 592 |
| Aug 1, 2025 | 28.83 | 28.95 | 28.83 | 28.95 | 28.95 | -1.16% | 472 |
| Jul 31, 2025 | 29.50 | 29.50 | 29.29 | 29.29 | 29.29 | -0.69% | 326 |
| Jul 30, 2025 | 29.65 | 29.65 | 29.49 | 29.49 | 29.49 | -0.45% | 473 |
| Jul 29, 2025 | 29.58 | 29.64 | 29.58 | 29.62 | 29.62 | -0.15% | 898 |
| Jul 28, 2025 | 29.64 | 29.76 | 29.64 | 29.67 | 29.67 | -0.24% | 381 |
| Jul 25, 2025 | 29.59 | 29.74 | 29.54 | 29.74 | 29.74 | 0.51% | 3,120 |
| Jul 24, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.14% | 64 |
| Jul 23, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.85% | 22 |
| Jul 22, 2025 | 29.11 | 29.30 | 29.11 | 29.30 | 29.30 | 0.84% | 684 |
| Jul 21, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.34% | 285 |
| Jul 18, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.08% | 195 |
| Jul 17, 2025 | 29.06 | 29.13 | 29.06 | 29.13 | 29.13 | 0.73% | 205 |
| Jul 16, 2025 | 28.70 | 28.92 | 28.70 | 28.92 | 28.92 | -0.15% | 247 |
| Jul 15, 2025 | 29.13 | 29.13 | 28.96 | 28.96 | 28.96 | -1.20% | 158 |
| Jul 14, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.05% | 66 |
| Jul 11, 2025 | 29.19 | 29.33 | 29.19 | 29.33 | 29.33 | -0.39% | 216 |
| Jul 10, 2025 | 29.43 | 29.44 | 29.40 | 29.44 | 29.44 | 0.49% | 714 |
| Jul 9, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.31% | 4 |