WBI BullBear Value 3000 ETF (WBIF)
NYSEARCA: WBIF · Real-Time Price · USD
32.28
+0.20 (0.62%)
At close: Feb 13, 2026, 4:00 PM EST
32.28
0.00 (0.00%)
After-hours: Feb 13, 2026, 4:10 PM EST
WBIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 32.11 | 32.15 | 32.02 | 32.14 | - | 0.20% | 3 |
| Feb 12, 2026 | 32.12 | 32.12 | 32.08 | 32.08 | 32.08 | -0.99% | 952 |
| Feb 11, 2026 | 32.34 | 32.40 | 32.34 | 32.40 | 32.40 | -0.07% | 1,615 |
| Feb 10, 2026 | 32.44 | 32.50 | 32.42 | 32.42 | 32.42 | 0.16% | 4,963 |
| Feb 9, 2026 | 32.52 | 32.52 | 32.37 | 32.37 | 32.37 | -0.25% | 495 |
| Feb 6, 2026 | 32.27 | 32.45 | 32.26 | 32.45 | 32.45 | 2.16% | 585 |
| Feb 5, 2026 | 31.96 | 32.00 | 31.77 | 31.77 | 31.77 | -0.02% | 2,806 |
| Feb 4, 2026 | 31.93 | 31.93 | 31.77 | 31.77 | 31.77 | -0.18% | 3,975 |
| Feb 3, 2026 | 31.97 | 31.97 | 31.72 | 31.83 | 31.83 | -0.59% | 5,764 |
| Feb 2, 2026 | 31.96 | 32.02 | 31.95 | 32.01 | 32.01 | 0.74% | 4,513 |
| Jan 30, 2026 | 31.79 | 31.81 | 31.74 | 31.78 | 31.78 | -0.51% | 8,400 |
| Jan 29, 2026 | 31.93 | 31.94 | 31.75 | 31.94 | 31.94 | -0.03% | 594 |
| Jan 28, 2026 | 31.90 | 31.97 | 31.90 | 31.95 | 31.95 | 0.05% | 4,008 |
| Jan 27, 2026 | 31.88 | 31.94 | 31.88 | 31.94 | 31.93 | 0.20% | 1,067 |
| Jan 26, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.25% | 158 |
| Jan 23, 2026 | 31.65 | 31.79 | 31.65 | 31.79 | 31.79 | -0.66% | 443 |
| Jan 22, 2026 | 32.01 | 32.01 | 32.00 | 32.00 | 32.00 | 0.03% | 3,703 |
| Jan 21, 2026 | 31.83 | 31.99 | 31.76 | 31.99 | 31.99 | 1.48% | 1,087 |
| Jan 20, 2026 | 31.74 | 31.74 | 31.52 | 31.52 | 31.52 | -1.47% | 402 |
| Jan 16, 2026 | 31.95 | 32.04 | 31.92 | 32.00 | 31.99 | 0.16% | 18,754 |
| Jan 15, 2026 | 32.03 | 32.03 | 31.94 | 31.94 | 31.94 | 0.86% | 353 |
| Jan 14, 2026 | 31.64 | 31.67 | 31.64 | 31.67 | 31.67 | 0.28% | 2,633 |
| Jan 13, 2026 | 31.57 | 31.58 | 31.52 | 31.58 | 31.58 | -0.33% | 11,680 |
| Jan 12, 2026 | 31.67 | 31.68 | 31.67 | 31.68 | 31.68 | 0.06% | 395 |
| Jan 9, 2026 | 31.73 | 31.73 | 31.66 | 31.66 | 31.66 | 0.29% | 164 |
| Jan 8, 2026 | 31.56 | 31.57 | 31.56 | 31.57 | 31.57 | 0.68% | 390 |
| Jan 7, 2026 | 31.45 | 31.45 | 31.36 | 31.36 | 31.36 | -0.89% | 539 |
| Jan 6, 2026 | 31.50 | 31.64 | 31.50 | 31.64 | 31.64 | 0.66% | 1,970 |
| Jan 5, 2026 | 31.52 | 31.52 | 31.44 | 31.44 | 31.44 | 1.17% | 706 |
| Jan 2, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.36% | 213 |
| Dec 31, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.86% | 103 |
| Dec 30, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.17% | 855 |
| Dec 29, 2025 | 31.24 | 31.28 | 31.24 | 31.28 | 31.28 | -0.43% | 2,390 |
| Dec 26, 2025 | 31.35 | 31.42 | 31.35 | 31.42 | 31.42 | -0.03% | 1,301 |
| Dec 24, 2025 | 31.31 | 31.43 | 31.29 | 31.43 | 31.43 | 0.30% | 9,743 |
| Dec 23, 2025 | 31.31 | 31.33 | 31.30 | 31.33 | 31.33 | -0.13% | 729 |
| Dec 22, 2025 | 31.23 | 31.37 | 31.23 | 31.37 | 31.37 | 0.64% | 123 |
| Dec 19, 2025 | 31.23 | 31.24 | 31.17 | 31.17 | 31.17 | 0.35% | 601 |
| Dec 18, 2025 | 31.10 | 31.10 | 31.06 | 31.07 | 31.06 | 0.20% | 426 |
| Dec 17, 2025 | 31.29 | 31.29 | 31.00 | 31.00 | 31.00 | -0.51% | 1,281 |
| Dec 16, 2025 | 31.18 | 31.18 | 31.05 | 31.16 | 31.16 | -0.42% | 1,005 |
| Dec 15, 2025 | 31.26 | 31.30 | 31.23 | 31.30 | 31.30 | -0.11% | 5,954 |
| Dec 12, 2025 | 31.60 | 31.60 | 31.33 | 31.33 | 31.33 | -0.86% | 3,421 |
| Dec 11, 2025 | 31.52 | 31.60 | 31.52 | 31.60 | 31.60 | 0.76% | 5,169 |
| Dec 10, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 1.27% | 137 |
| Dec 9, 2025 | 31.13 | 31.13 | 30.97 | 30.97 | 30.97 | -0.05% | 178 |
| Dec 8, 2025 | 31.04 | 31.05 | 30.97 | 30.98 | 30.98 | -0.53% | 4,899 |
| Dec 5, 2025 | 31.17 | 31.17 | 31.15 | 31.15 | 31.15 | -0.02% | 10,944 |
| Dec 4, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.32% | 18 |
| Dec 3, 2025 | 31.06 | 31.25 | 31.06 | 31.25 | 31.25 | 0.69% | 1,018 |