WBI BullBear Value 3000 ETF (WBIF)
NYSEARCA: WBIF · Real-Time Price · USD
31.66
+0.09 (0.29%)
At close: Jan 9, 2026, 4:00 PM EST
31.66
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST
WBIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 31.06 | 31.11 | 31.04 | 31.04 | 31.04 | 0.25% | 2,526 |
| Dec 1, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.54% | 155 |
| Nov 28, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.31% | 27 |
| Nov 26, 2025 | 30.99 | 31.12 | 30.99 | 31.04 | 31.04 | 0.39% | 324 |
| Nov 25, 2025 | 30.85 | 30.92 | 30.85 | 30.92 | 30.91 | 1.28% | 491 |
| Nov 24, 2025 | 30.51 | 30.58 | 30.51 | 30.52 | 30.52 | 0.81% | 4,014 |
| Nov 21, 2025 | 30.02 | 30.47 | 30.00 | 30.28 | 30.28 | 1.37% | 13,505 |
| Nov 20, 2025 | 30.68 | 30.68 | 29.87 | 29.87 | 29.87 | -1.69% | 1,973 |
| Nov 19, 2025 | 30.48 | 30.48 | 30.38 | 30.38 | 30.38 | -0.08% | 844 |
| Nov 18, 2025 | 30.28 | 30.49 | 30.28 | 30.41 | 30.41 | 0.01% | 2,176 |
| Nov 17, 2025 | 30.84 | 30.84 | 30.40 | 30.40 | 30.40 | -1.52% | 920 |
| Nov 14, 2025 | 30.79 | 31.00 | 30.79 | 30.87 | 30.87 | -0.33% | 4,785 |
| Nov 13, 2025 | 31.17 | 31.19 | 30.95 | 30.98 | 30.98 | -1.28% | 1,448 |
| Nov 12, 2025 | 31.37 | 31.38 | 31.37 | 31.38 | 31.38 | 0.29% | 366 |
| Nov 11, 2025 | 31.23 | 31.29 | 31.23 | 31.29 | 31.29 | -0.04% | 480 |
| Nov 10, 2025 | 31.16 | 31.30 | 31.16 | 31.30 | 31.30 | 1.00% | 2,780 |
| 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 |