Skip to main content
WBI BullBear Yield 3000 ETF (WBIG)
NYSEARCA: WBIG · Real-Time Price · USD
25.27
+0.21 (0.82%)
Nov 22, 2024, 3:58 PM EST - Market closed

WBIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.2825.2825.2725.2825.280.84%626
Nov 21, 202425.0725.0725.0725.0725.071.01%116
Nov 20, 202424.6324.8224.6324.8224.820.06%525
Nov 19, 202424.7624.8024.7624.8024.80-0.48%635
Nov 18, 202424.8924.9224.8724.9224.920.56%817
Nov 15, 202424.7424.7824.7424.7824.78-0.37%190
Nov 14, 202424.8924.8924.8024.8824.88-0.28%26,131
Nov 13, 202424.9224.9524.9024.9524.95-0.18%773
Nov 12, 202425.1125.1124.9624.9924.99-0.41%1,619
Nov 11, 202425.0725.1725.0725.0925.090.70%664
Nov 8, 202424.8624.9324.8624.9224.920.15%3,637
Nov 7, 202424.9124.9124.8424.8824.88-0.37%719
Nov 6, 202424.8224.9724.8224.9724.972.22%118
Nov 5, 202424.3224.4324.3224.4324.430.71%281
Nov 4, 202424.2924.2924.1824.2624.260.17%9,575
Nov 1, 202424.3824.3824.2224.2224.22-0.44%5,701
Oct 31, 202424.3324.3324.3324.3324.33-0.30%223
Oct 30, 202424.4124.4424.3824.4024.40-0.22%604
Oct 29, 202424.4724.4724.4024.4624.42-0.22%5,552
Oct 28, 202424.4424.5524.4424.5124.470.47%3,253
Oct 25, 202424.5624.5624.4024.4024.36-1.23%2,350
Oct 24, 202424.6524.7024.6524.7024.660.26%229
Oct 23, 202424.6224.6424.5524.6424.60-0.18%3,182
Oct 22, 202424.6124.6824.6124.6824.64-0.41%328
Oct 21, 202424.7824.7824.7824.7824.74-0.90%104
Oct 18, 202424.8925.0124.8925.0124.970.18%149
Oct 17, 202424.8824.9624.8824.9624.920.06%792
Oct 16, 202424.8824.9524.8824.9524.910.51%608
Oct 15, 202424.8824.9224.8224.8224.78-0.35%1,146
Oct 14, 202424.8024.9124.8024.9124.870.31%1,380
Oct 11, 202424.7624.8324.7624.8324.790.77%1,686
Oct 10, 202424.6624.6624.6024.6424.60-0.30%9,537
Oct 9, 202424.6124.7324.6124.7224.680.38%2,411
Oct 8, 202424.5424.6224.5424.6224.58-0.12%1,650
Oct 7, 202424.6924.6924.6524.6524.61-0.69%142
Oct 4, 202424.7224.8224.7024.8224.780.83%6,620
Oct 3, 202424.5824.6224.5824.6224.58-0.34%923
Oct 2, 202424.6824.7224.6424.7024.66-0.04%1,460
Oct 1, 202424.6224.7124.6224.7124.670.12%3,292
Sep 30, 202424.5724.6824.5424.6824.640.23%24,478
Sep 27, 202424.6424.6924.5724.6324.590.31%3,767
Sep 26, 202424.5824.6224.5124.5524.470.32%2,103
Sep 25, 202424.5024.5024.3924.4724.39-0.61%603
Sep 24, 202424.5624.6224.5624.6224.540.44%183
Sep 23, 202424.4424.5124.4424.5124.430.57%660
Sep 20, 202424.3024.3924.3024.3724.30-0.31%525
Sep 19, 202424.4024.5124.3824.4524.370.97%2,170
Sep 18, 202424.3624.3624.2124.2124.14-0.44%778
Sep 17, 202424.2924.3624.2224.3224.24-0.43%2,649
Sep 16, 202424.4124.4324.3724.4324.350.56%331
Sep 13, 202424.2124.3024.2024.2924.210.60%2,249
Sep 12, 202424.0224.1524.0224.1524.070.42%211
Sep 11, 202423.7224.0423.7224.0423.97-146
Sep 10, 202423.9124.0423.9124.0423.96-0.10%1,760
Sep 9, 202424.0024.1024.0024.0723.991.15%1,047
Sep 6, 202423.7823.8023.7823.7923.72-0.79%360
Sep 5, 202423.9023.9823.9023.9823.91-0.65%359
Sep 4, 202424.1624.1624.0424.1424.060.13%3,348
Sep 3, 202424.1824.1924.1124.1124.03-0.80%248
Aug 30, 202424.1224.3024.1224.3024.220.51%661
Aug 29, 202424.1924.2824.1624.1824.100.22%719
Aug 28, 202424.0724.1324.0424.1324.03-0.45%1,169
Aug 27, 202424.1024.2424.1024.2424.140.30%2,710
Aug 26, 202424.1924.1924.1524.1624.060.11%1,060
Aug 23, 202424.0824.1424.0824.1424.040.79%700
Aug 22, 202423.9523.9523.9523.9523.85-0.57%347
Aug 21, 202424.0824.1024.0624.0923.990.55%3,082
Aug 20, 202423.8923.9523.8923.9523.860.09%368
Aug 19, 202423.8623.9423.8623.9323.830.74%941
Aug 16, 202423.7323.8723.7123.7623.66-0.20%5,722
Aug 15, 202423.7123.8023.6623.8023.710.92%6,058
Aug 14, 202423.5323.5923.5323.5923.490.29%1,062
Aug 13, 202423.3823.5223.3723.5223.421.10%697
Aug 12, 202423.2923.2923.2423.2623.17-0.49%907
Aug 9, 202423.2923.3723.2923.3723.280.24%550
Aug 8, 202423.2923.3223.2623.3223.220.78%736
Aug 7, 202423.4923.4923.1223.1423.04-0.58%2,507
Aug 6, 202423.3323.3723.2723.2723.181.22%3,335
Aug 5, 202423.0523.1522.9422.9922.90-2.56%1,013
Aug 2, 202423.8323.8323.4823.6023.50-1.83%1,976
Aug 1, 202424.2124.2123.9524.0423.94-1.67%794
Jul 31, 202424.3824.4824.3724.4424.340.46%8,409
Jul 30, 202424.2024.3324.1824.3324.230.30%520
Jul 29, 202424.2324.2924.2324.2624.130.24%1,527
Jul 26, 202424.0924.2024.0924.2024.080.86%705
Jul 25, 202423.8924.0423.8923.9923.870.68%573
Jul 24, 202423.9724.0023.8323.8323.71-2.05%1,123
Jul 23, 202424.3224.3324.2924.3324.21-0.21%774
Jul 22, 202424.2024.3824.2024.3824.260.99%307
Jul 19, 202424.1924.1924.1124.1424.02-0.56%479
Jul 18, 202424.4224.4224.2824.2824.15-0.93%560
Jul 17, 202424.5824.5824.5124.5124.38-1.11%3,218
Jul 16, 202424.6424.7824.6424.7824.651.09%811
Jul 15, 202424.5124.6124.5124.5224.390.62%1,347
Jul 12, 202424.3124.3724.3124.3724.240.79%1,012
Jul 11, 202424.1924.1924.1824.1824.050.26%264
Jul 10, 202423.9424.1123.8824.1123.990.46%2,636
Jul 9, 202423.9524.0423.9524.0023.88-0.28%1,028
Jul 8, 202423.8324.0723.8324.0723.950.34%3,746
Jul 5, 202423.9023.9923.9023.9923.87-0.10%2,958