WBI BullBear Yield 3000 ETF (WBIG)
NYSEARCA: WBIG · Real-Time Price · USD
20.90
-1.17 (-5.29%)
At close: Apr 4, 2025, 2:47 PM
20.96
+0.06 (0.31%)
After-hours: Apr 4, 2025, 8:00 PM EDT
WBIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 21.59 | 21.59 | 20.84 | 20.90 | 20.90 | -5.28% | 3,334 |
| Apr 3, 2025 | 22.38 | 22.38 | 22.06 | 22.06 | 22.06 | -3.86% | 1,062 |
| Apr 2, 2025 | 22.83 | 22.95 | 22.83 | 22.95 | 22.95 | 0.76% | 2,715 |
| Apr 1, 2025 | 22.60 | 22.78 | 22.60 | 22.78 | 22.78 | 0.33% | 1,176 |
| Mar 31, 2025 | 22.55 | 22.70 | 22.53 | 22.70 | 22.70 | 0.68% | 1,467 |
| Mar 28, 2025 | 22.56 | 22.61 | 22.49 | 22.55 | 22.55 | -1.18% | 823 |
| Mar 27, 2025 | 22.93 | 22.93 | 22.82 | 22.82 | 22.82 | -0.64% | 2,327 |
| Mar 26, 2025 | 23.04 | 23.08 | 22.96 | 22.96 | 22.94 | -0.16% | 9,483 |
| Mar 25, 2025 | 23.05 | 23.09 | 23.00 | 23.00 | 22.98 | -0.59% | 1,826 |
| Mar 24, 2025 | 23.13 | 23.14 | 23.08 | 23.14 | 23.11 | 0.86% | 1,856 |
| Mar 21, 2025 | 22.89 | 22.94 | 22.89 | 22.94 | 22.92 | -0.59% | 2,117 |
| Mar 20, 2025 | 23.03 | 23.08 | 23.02 | 23.08 | 23.05 | 0.01% | 774 |
| Mar 19, 2025 | 23.03 | 23.07 | 23.02 | 23.07 | 23.05 | 0.40% | 575 |
| Mar 18, 2025 | 22.97 | 23.00 | 22.95 | 22.98 | 22.96 | -0.70% | 1,228 |
| Mar 17, 2025 | 23.05 | 23.14 | 23.05 | 23.14 | 23.12 | 0.70% | 2,710 |
| Mar 14, 2025 | 22.92 | 22.98 | 22.90 | 22.98 | 22.96 | 1.10% | 2,310 |
| Mar 13, 2025 | 22.82 | 22.86 | 22.73 | 22.73 | 22.71 | -0.93% | 1,793 |
| Mar 12, 2025 | 22.86 | 22.94 | 22.86 | 22.94 | 22.92 | -0.72% | 915 |
| Mar 11, 2025 | 23.10 | 23.20 | 22.97 | 23.11 | 23.09 | -1.30% | 1,980 |
| Mar 10, 2025 | 23.63 | 23.63 | 23.35 | 23.41 | 23.39 | -1.12% | 2,240 |
| Mar 7, 2025 | 23.52 | 23.69 | 23.44 | 23.68 | 23.65 | 1.05% | 25,986 |
| Mar 6, 2025 | 23.42 | 23.43 | 23.27 | 23.43 | 23.41 | -0.41% | 1,341 |
| Mar 5, 2025 | 23.28 | 23.53 | 23.28 | 23.53 | 23.50 | 0.36% | 592 |
| Mar 4, 2025 | 23.52 | 23.66 | 23.44 | 23.44 | 23.42 | -1.69% | 5,305 |
| Mar 3, 2025 | 24.09 | 24.14 | 23.84 | 23.85 | 23.82 | -0.55% | 1,953 |
| Feb 28, 2025 | 23.84 | 23.98 | 23.73 | 23.98 | 23.96 | 1.07% | 3,758 |
| Feb 27, 2025 | 23.86 | 23.88 | 23.72 | 23.72 | 23.70 | -0.58% | 1,148 |
| Feb 26, 2025 | 24.02 | 24.02 | 23.85 | 23.86 | 23.84 | -0.82% | 915 |
| Feb 25, 2025 | 23.98 | 24.06 | 23.98 | 24.06 | 24.04 | 0.15% | 1,702 |
| Feb 24, 2025 | 24.02 | 24.17 | 24.02 | 24.03 | 24.00 | 0.43% | 1,734 |
| Feb 21, 2025 | 24.01 | 24.05 | 23.92 | 23.92 | 23.90 | -0.82% | 6,729 |
| Feb 20, 2025 | 24.00 | 24.21 | 23.96 | 24.12 | 24.10 | - | 1,532 |
| Feb 19, 2025 | 23.96 | 24.14 | 23.96 | 24.12 | 24.10 | 0.28% | 9,838 |
| Feb 18, 2025 | 23.97 | 24.05 | 23.97 | 24.05 | 24.03 | -0.13% | 903 |
| Feb 14, 2025 | 24.23 | 24.24 | 24.09 | 24.09 | 24.06 | -0.49% | 4,265 |
| Feb 13, 2025 | 23.98 | 24.21 | 23.94 | 24.20 | 24.18 | 1.04% | 4,808 |
| Feb 12, 2025 | 24.05 | 24.05 | 23.93 | 23.96 | 23.93 | -0.62% | 10,511 |
| Feb 11, 2025 | 24.03 | 24.11 | 24.03 | 24.11 | 24.08 | 0.21% | 739 |
| Feb 10, 2025 | 23.99 | 24.05 | 23.99 | 24.05 | 24.03 | 0.04% | 281 |
| Feb 7, 2025 | 24.14 | 24.16 | 23.98 | 24.05 | 24.02 | -0.55% | 5,776 |
| Feb 6, 2025 | 24.19 | 24.22 | 24.18 | 24.18 | 24.15 | -0.40% | 787 |
| Feb 5, 2025 | 24.23 | 24.28 | 24.23 | 24.28 | 24.25 | 0.52% | 1,689 |
| Feb 4, 2025 | 24.13 | 24.15 | 24.11 | 24.15 | 24.13 | 0.16% | 1,474 |
| Feb 3, 2025 | 23.88 | 24.11 | 23.88 | 24.11 | 24.09 | -0.65% | 1,121 |
| Jan 31, 2025 | 24.40 | 24.42 | 24.27 | 24.27 | 24.25 | -1.04% | 1,545 |
| Jan 30, 2025 | 24.44 | 24.53 | 24.44 | 24.53 | 24.50 | 0.19% | 1,176 |
| Jan 29, 2025 | 24.55 | 24.63 | 24.48 | 24.48 | 24.33 | -0.29% | 2,996 |
| Jan 28, 2025 | 24.42 | 24.55 | 24.40 | 24.55 | 24.40 | 0.43% | 464 |
| Jan 27, 2025 | 24.38 | 24.44 | 24.38 | 24.44 | 24.29 | -0.63% | 4,808 |
| Jan 24, 2025 | 24.63 | 24.63 | 24.52 | 24.60 | 24.45 | -0.06% | 5,530 |