WBI BullBear Yield 3000 ETF (WBIG)
NYSEARCA: WBIG · Real-Time Price · USD
23.63
0.00 (0.00%)
Dec 4, 2025, 4:00 PM EST - Market open
WBIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.64 | 23.64 | 23.61 | 23.63 | 23.63 | -0.07% | 11,361 |
| Dec 3, 2025 | 23.50 | 23.64 | 23.50 | 23.64 | 23.64 | 0.62% | 1,556 |
| Dec 2, 2025 | 23.49 | 23.53 | 23.49 | 23.50 | 23.50 | 0.32% | 4,306 |
| Dec 1, 2025 | 23.44 | 23.48 | 23.42 | 23.42 | 23.42 | -0.43% | 498 |
| Nov 28, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.31% | 38 |
| Nov 26, 2025 | 23.47 | 23.48 | 23.45 | 23.45 | 23.45 | 0.42% | 588 |
| Nov 25, 2025 | 23.30 | 23.35 | 23.30 | 23.35 | 23.35 | 0.73% | 747 |
| Nov 24, 2025 | 23.17 | 23.20 | 23.17 | 23.18 | 23.14 | 0.69% | 8,573 |
| Nov 21, 2025 | 22.86 | 23.14 | 22.85 | 23.02 | 22.98 | 1.04% | 33,073 |
| Nov 20, 2025 | 22.95 | 22.95 | 22.79 | 22.79 | 22.75 | -1.27% | 2,173 |
| Nov 19, 2025 | 23.13 | 23.13 | 23.08 | 23.08 | 23.04 | -0.08% | 1,967 |
| Nov 18, 2025 | 22.97 | 23.16 | 22.97 | 23.10 | 23.06 | 0.10% | 1,702 |
| Nov 17, 2025 | 23.32 | 23.34 | 23.03 | 23.08 | 23.03 | -0.92% | 5,826 |
| Nov 14, 2025 | 23.25 | 23.39 | 23.24 | 23.29 | 23.25 | -0.34% | 8,120 |
| Nov 13, 2025 | 23.59 | 23.59 | 23.36 | 23.37 | 23.33 | -1.06% | 3,811 |
| Nov 12, 2025 | 23.65 | 23.65 | 23.62 | 23.62 | 23.58 | 0.34% | 1,161 |
| Nov 11, 2025 | 23.51 | 23.55 | 23.51 | 23.54 | 23.50 | 0.21% | 765 |
| Nov 10, 2025 | 23.40 | 23.51 | 23.40 | 23.49 | 23.45 | 0.85% | 6,168 |
| Nov 7, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.25 | 0.33% | 4 |
| Nov 6, 2025 | 23.21 | 23.27 | 23.20 | 23.22 | 23.17 | -0.66% | 4,498 |
| Nov 5, 2025 | 23.30 | 23.37 | 23.30 | 23.37 | 23.33 | 0.56% | 679 |
| Nov 4, 2025 | 23.30 | 23.30 | 23.23 | 23.24 | 23.20 | -0.81% | 10,660 |
| Nov 3, 2025 | 23.38 | 23.43 | 23.38 | 23.43 | 23.39 | 0.17% | 1,954 |
| Oct 31, 2025 | 23.36 | 23.41 | 23.30 | 23.39 | 23.35 | 0.26% | 25,151 |
| Oct 30, 2025 | 23.50 | 23.50 | 23.33 | 23.33 | 23.29 | -0.90% | 2,426 |
| Oct 29, 2025 | 23.65 | 23.65 | 23.54 | 23.54 | 23.49 | -0.56% | 1,145 |
| Oct 28, 2025 | 23.68 | 23.73 | 23.65 | 23.67 | 23.62 | -0.28% | 3,363 |
| Oct 27, 2025 | 23.69 | 23.74 | 23.68 | 23.74 | 23.68 | 0.78% | 3,258 |
| Oct 24, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.50 | 0.32% | 77 |
| Oct 23, 2025 | 23.36 | 23.49 | 23.36 | 23.48 | 23.43 | 0.78% | 2,631 |
| Oct 22, 2025 | 23.31 | 23.31 | 23.21 | 23.30 | 23.25 | -0.94% | 335 |
| Oct 21, 2025 | 23.53 | 23.59 | 23.52 | 23.52 | 23.46 | -0.28% | 4,609 |
| Oct 20, 2025 | 23.64 | 23.64 | 23.59 | 23.59 | 23.53 | 0.15% | 786 |
| Oct 17, 2025 | 23.46 | 23.56 | 23.46 | 23.55 | 23.50 | -0.10% | 527 |
| Oct 16, 2025 | 23.87 | 23.90 | 23.57 | 23.57 | 23.52 | -1.84% | 3,170 |
| Oct 15, 2025 | 23.90 | 24.02 | 23.79 | 24.02 | 23.96 | 0.46% | 5,140 |
| Oct 14, 2025 | 23.68 | 24.02 | 23.68 | 23.90 | 23.85 | 0.31% | 19,824 |
| Oct 13, 2025 | 23.61 | 23.83 | 23.61 | 23.83 | 23.78 | 2.66% | 753 |
| Oct 10, 2025 | 23.80 | 23.80 | 23.21 | 23.21 | 23.16 | -2.34% | 1,687 |
| Oct 9, 2025 | 23.80 | 23.80 | 23.69 | 23.77 | 23.72 | -0.20% | 1,835 |
| Oct 8, 2025 | 23.77 | 23.83 | 23.71 | 23.82 | 23.76 | 0.27% | 9,488 |
| Oct 7, 2025 | 23.89 | 23.89 | 23.61 | 23.76 | 23.70 | -0.08% | 2,608 |
| Oct 6, 2025 | 23.80 | 23.89 | 23.78 | 23.78 | 23.72 | 0.17% | 1,068 |
| Oct 3, 2025 | 23.85 | 23.85 | 23.71 | 23.73 | 23.68 | 0.42% | 426 |
| Oct 2, 2025 | 23.49 | 23.64 | 23.43 | 23.64 | 23.58 | 1.24% | 7,596 |
| Oct 1, 2025 | 23.20 | 23.37 | 23.20 | 23.35 | 23.29 | 0.98% | 1,406 |
| Sep 30, 2025 | 23.10 | 23.12 | 22.97 | 23.12 | 23.07 | 0.14% | 1,299 |
| Sep 29, 2025 | 23.12 | 23.12 | 23.00 | 23.09 | 23.03 | -0.12% | 441 |
| Sep 26, 2025 | 23.06 | 23.12 | 23.01 | 23.12 | 23.06 | 0.63% | 2,185 |
| Sep 25, 2025 | 23.03 | 23.03 | 22.89 | 22.97 | 22.92 | -1.14% | 1,347 |