Skip to main content
WBI BullBear Yield 3000 ETF (WBIG)
NYSEARCA: WBIG · Real-Time Price · USD
23.92
-0.20 (-0.82%)
Feb 21, 2025, 3:35 PM EST - Market closed

WBIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.0124.0523.9223.9223.92-0.82%6,729
Feb 20, 202524.0024.2123.9624.1224.12-1,532
Feb 19, 202523.9624.1423.9624.1224.120.28%9,838
Feb 18, 202523.9724.0523.9724.0524.05-0.13%903
Feb 14, 202524.2324.2424.0924.0924.09-0.49%4,265
Feb 13, 202523.9824.2123.9424.2024.201.04%4,808
Feb 12, 202524.0524.0523.9323.9623.96-0.62%10,511
Feb 11, 202524.0324.1124.0324.1124.110.21%739
Feb 10, 202523.9924.0523.9924.0524.050.04%281
Feb 7, 202524.1424.1623.9824.0524.05-0.55%5,776
Feb 6, 202524.1924.2224.1824.1824.18-0.40%787
Feb 5, 202524.2324.2824.2324.2824.280.52%1,689
Feb 4, 202524.1324.1524.1124.1524.150.16%1,474
Feb 3, 202523.8824.1123.8824.1124.11-0.65%1,121
Jan 31, 202524.4024.4224.2724.2724.27-1.04%1,545
Jan 30, 202524.4424.5324.4424.5324.530.19%1,176
Jan 29, 202524.5524.6324.4824.4824.35-0.29%2,996
Jan 28, 202524.4224.5524.4024.5524.420.43%464
Jan 27, 202524.3824.4424.3824.4424.32-0.63%4,808
Jan 24, 202524.6324.6324.5224.6024.47-0.06%5,530
Jan 23, 202524.5524.6124.5524.6124.480.21%265
Jan 22, 202524.5824.5824.5524.5624.430.22%349
Jan 21, 202524.4624.5224.4624.5124.380.59%1,597
Jan 17, 202524.3424.4224.3424.3624.240.40%3,066
Jan 16, 202524.2624.2924.2424.2724.140.71%2,960
Jan 15, 202524.1224.1424.0924.0923.970.94%1,050
Jan 14, 202523.8623.8723.7923.8723.740.17%800
Jan 13, 202523.7123.8323.7123.8323.700.48%2,179
Jan 10, 202523.7623.7723.7123.7223.59-1.47%2,193
Jan 8, 202523.9724.0723.9324.0723.940.27%5,752
Jan 7, 202524.0624.0924.0024.0023.88-0.27%1,701
Jan 6, 202524.0324.0724.0324.0723.94-0.30%513
Jan 3, 202524.0824.1424.0224.1424.010.35%4,245
Jan 2, 202524.1724.1723.9724.0623.930.37%664
Dec 31, 202424.0324.0323.9623.9723.84-0.24%560
Dec 30, 202424.0724.0723.8624.0223.90-0.56%4,727
Dec 27, 202424.1424.1624.1424.1624.03-0.60%1,687
Dec 26, 202424.3124.3124.2924.3124.180.17%880
Dec 24, 202424.1524.2724.1524.2724.140.19%1,246
Dec 23, 202424.1824.2224.0424.2224.010.10%560
Dec 20, 202424.0324.2524.0324.2023.980.95%655
Dec 19, 202424.0324.0523.9723.9723.76-0.28%429
Dec 18, 202424.4924.4924.0424.0423.83-1.93%1,630
Dec 17, 202424.5224.5724.5124.5124.30-0.61%3,903
Dec 16, 202424.7224.7724.6624.6624.45-0.40%7,285
Dec 13, 202424.7224.7624.6424.7624.540.03%10,745
Dec 12, 202424.8424.8424.7124.7524.53-0.43%14,575
Dec 11, 202424.8324.8924.8324.8624.64-0.26%2,706
Dec 10, 202424.9924.9924.9324.9324.71-0.68%590
Dec 9, 202425.2525.2525.1025.1024.87-0.20%1,930
Dec 6, 202425.1825.1825.1125.1524.92-0.43%1,191
Dec 5, 202425.2225.2525.2225.2525.03-0.19%464
Dec 4, 202425.2525.3025.1925.3025.08-0.40%720
Dec 3, 202425.3625.4025.3525.4025.18-0.33%2,171
Dec 2, 202425.3625.4925.3625.4925.26-0.46%709
Nov 29, 202425.5025.6125.5025.6025.380.44%5,731
Nov 27, 202425.5125.5125.4125.4925.27-0.37%1,081
Nov 26, 202425.4525.5925.4525.5925.310.03%1,028
Nov 25, 202425.5025.5825.4825.5825.301.20%6,414
Nov 22, 202425.2825.2825.2725.2825.000.84%626
Nov 21, 202425.0725.0725.0725.0724.791.01%116
Nov 20, 202424.6324.8224.6324.8224.550.06%525
Nov 19, 202424.7624.8024.7624.8024.53-0.48%635
Nov 18, 202424.8924.9224.8724.9224.650.56%817
Nov 15, 202424.7424.7824.7424.7824.51-0.37%190
Nov 14, 202424.8924.8924.8024.8824.61-0.28%26,131
Nov 13, 202424.9224.9524.9024.9524.68-0.18%773
Nov 12, 202425.1125.1124.9624.9924.72-0.41%1,619
Nov 11, 202425.0725.1725.0725.0924.820.70%664
Nov 8, 202424.8624.9324.8624.9224.650.15%3,637
Nov 7, 202424.9124.9124.8424.8824.61-0.37%719
Nov 6, 202424.8224.9724.8224.9724.712.22%118
Nov 5, 202424.3224.4324.3224.4324.170.71%281
Nov 4, 202424.2924.2924.1824.2624.000.17%9,575
Nov 1, 202424.3824.3824.2224.2223.96-0.44%5,701
Oct 31, 202424.3324.3324.3324.3324.06-0.30%223
Oct 30, 202424.4124.4424.3824.4024.14-0.22%604
Oct 29, 202424.4724.4724.4024.4624.15-0.22%5,552
Oct 28, 202424.4424.5524.4424.5124.210.47%3,253
Oct 25, 202424.5624.5624.4024.4024.09-1.23%2,350
Oct 24, 202424.6524.7024.6524.7024.400.26%229
Oct 23, 202424.6224.6424.5524.6424.33-0.18%3,182
Oct 22, 202424.6124.6824.6124.6824.37-0.41%328
Oct 21, 202424.7824.7824.7824.7824.47-0.90%104
Oct 18, 202424.8925.0124.8925.0124.700.18%149
Oct 17, 202424.8824.9624.8824.9624.650.06%792
Oct 16, 202424.8824.9524.8824.9524.640.51%608
Oct 15, 202424.8824.9224.8224.8224.51-0.35%1,146
Oct 14, 202424.8024.9124.8024.9124.600.31%1,380
Oct 11, 202424.7624.8324.7624.8324.520.77%1,686
Oct 10, 202424.6624.6624.6024.6424.34-0.30%9,537
Oct 9, 202424.6124.7324.6124.7224.410.38%2,411
Oct 8, 202424.5424.6224.5424.6224.32-0.12%1,650
Oct 7, 202424.6924.6924.6524.6524.35-0.69%142
Oct 4, 202424.7224.8224.7024.8224.520.83%6,620
Oct 3, 202424.5824.6224.5824.6224.31-0.34%923
Oct 2, 202424.6824.7224.6424.7024.40-0.04%1,460
Oct 1, 202424.6224.7124.6224.7124.410.12%3,292
Sep 30, 202424.5724.6824.5424.6824.380.23%24,478
Sep 27, 202424.6424.6924.5724.6324.320.31%3,767