WBI BullBear Value 3000 ETF (WBIF)

WBIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	32.33	32.33	32.17	32.17	32.17	-0.73%	1,647
May 14, 2026	32.52	32.52	32.41	32.41	32.41	0.37%	4,009
May 13, 2026	32.03	32.29	32.03	32.29	32.29	-0.38%	307
May 12, 2026	32.32	32.41	32.32	32.41	32.41	-0.38%	427
May 11, 2026	32.54	32.54	32.50	32.54	32.54	0.17%	6,793
May 8, 2026	32.41	32.48	32.40	32.48	32.48	-0.02%	1,797
May 7, 2026	32.60	32.60	32.47	32.49	32.49	-1.32%	599
May 6, 2026	32.92	32.92	32.92	32.92	32.92	-	178
May 5, 2026	32.94	32.94	32.92	32.92	32.92	0.72%	724
May 4, 2026	32.72	32.72	32.66	32.69	32.69	-0.61%	1,453
May 1, 2026	32.89	32.89	32.89	32.89	32.89	-0.18%	116
Apr 30, 2026	32.77	32.95	32.77	32.95	32.95	1.39%	802
Apr 29, 2026	32.50	32.50	32.50	32.50	32.50	-0.19%	84
Apr 28, 2026	32.64	32.64	32.56	32.56	32.56	-0.78%	1,623
Apr 27, 2026	32.82	32.82	32.82	32.82	32.82	0.35%	197
Apr 24, 2026	32.74	32.74	32.70	32.70	32.70	-0.10%	1,178
Apr 23, 2026	32.73	32.73	32.73	32.73	32.73	-0.09%	47
Apr 22, 2026	32.71	32.76	32.71	32.76	32.76	-0.72%	375
Apr 21, 2026	33.04	33.04	33.00	33.00	33.00	0.06%	649
Apr 20, 2026	33.00	33.04	32.97	32.98	32.98	0.09%	3,700
Apr 17, 2026	32.95	32.95	32.95	32.95	32.95	1.01%	135
Apr 16, 2026	32.56	32.62	32.52	32.62	32.62	0.77%	2,240
Apr 15, 2026	32.37	32.37	32.37	32.37	32.37	0.08%	547
Apr 14, 2026	32.34	32.34	32.34	32.34	32.34	-0.10%	31
Apr 13, 2026	32.06	32.37	32.06	32.37	32.37	1.53%	369
Apr 10, 2026	31.89	31.89	31.89	31.89	31.89	-1.26%	116
Apr 9, 2026	32.14	32.29	32.14	32.29	32.29	-0.12%	169
Apr 8, 2026	32.34	32.40	32.33	32.33	32.33	2.26%	974
Apr 7, 2026	31.62	31.62	31.62	31.62	31.62	-0.02%	162
Apr 6, 2026	31.60	31.62	31.57	31.62	31.62	0.20%	860
Apr 2, 2026	31.22	31.56	31.22	31.56	31.56	0.53%	2,106
Apr 1, 2026	31.39	31.39	31.39	31.39	31.39	0.47%	271
Mar 31, 2026	31.03	31.25	30.95	31.25	31.25	1.44%	719
Mar 30, 2026	30.85	30.97	30.80	30.80	30.80	-0.03%	557
Mar 27, 2026	30.96	31.09	30.81	30.81	30.81	-1.52%	9,026
Mar 26, 2026	31.63	31.63	31.28	31.28	31.28	-0.76%	5,612
Mar 25, 2026	31.49	31.54	31.48	31.52	31.52	0.18%	3,760
Mar 24, 2026	31.48	31.48	31.47	31.47	31.47	-0.16%	556
Mar 23, 2026	31.66	31.66	31.51	31.51	31.51	1.20%	376
Mar 20, 2026	31.14	31.14	31.14	31.14	31.14	-1.47%	2,265
Mar 19, 2026	31.58	31.69	31.58	31.61	31.61	-0.39%	9,479
Mar 18, 2026	31.80	31.89	31.73	31.73	31.73	-0.81%	8,481
Mar 17, 2026	32.01	32.01	31.99	31.99	31.99	-0.02%	262
Mar 16, 2026	32.07	32.07	31.99	31.99	31.99	0.26%	1,677
Mar 13, 2026	31.90	31.96	31.90	31.91	31.91	-0.05%	1,955
Mar 12, 2026	32.06	32.06	31.91	31.93	31.93	-0.47%	1,700
Mar 11, 2026	32.03	32.08	32.02	32.08	32.08	-0.16%	3,893
Mar 10, 2026	32.06	32.13	32.06	32.13	32.13	-0.99%	366
Mar 9, 2026	32.10	32.46	32.10	32.45	32.45	-0.29%	654
Mar 6, 2026	32.52	32.54	32.52	32.54	32.54	-0.50%	602

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.