Skip to main content
WBI BullBear Yield 3000 ETF (WBIG)
NYSEARCA: WBIG · Real-Time Price · USD
24.51
+0.04 (0.16%)
Sep 26, 2024, 1:52 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202424.5024.5024.3924.4724.47-0.61%603
Sep 24, 202424.5624.6224.5624.6224.620.44%183
Sep 23, 202424.4424.5124.4424.5124.510.57%660
Sep 20, 202424.3024.3924.3024.3724.37-0.31%525
Sep 19, 202424.4024.5124.3824.4524.450.97%2,170
Sep 18, 202424.3624.3624.2124.2124.21-0.44%778
Sep 17, 202424.2924.3624.2224.3224.32-0.43%2,649
Sep 16, 202424.4124.4324.3724.4324.430.56%331
Sep 13, 202424.2124.3024.2024.2924.290.60%2,249
Sep 12, 202424.0224.1524.0224.1524.150.42%211
Sep 11, 202423.7224.0423.7224.0424.04-146
Sep 10, 202423.9124.0423.9124.0424.04-0.10%1,760
Sep 9, 202424.0024.1024.0024.0724.071.15%1,047
Sep 6, 202423.7823.8023.7823.7923.79-0.79%360
Sep 5, 202423.9023.9823.9023.9823.98-0.65%359
Sep 4, 202424.1624.1624.0424.1424.140.13%3,348
Sep 3, 202424.1824.1924.1124.1124.11-0.80%248
Aug 30, 202424.1224.3024.1224.3024.300.51%661
Aug 29, 202424.1924.2824.1624.1824.180.22%719
Aug 28, 202424.0724.1324.0424.1324.10-0.45%1,169
Aug 27, 202424.1024.2424.1024.2424.210.30%2,710
Aug 26, 202424.1924.1924.1524.1624.140.11%1,060
Aug 23, 202424.0824.1424.0824.1424.120.79%700
Aug 22, 202423.9523.9523.9523.9523.93-0.57%347
Aug 21, 202424.0824.1024.0624.0924.070.55%3,082
Aug 20, 202423.8923.9523.8923.9523.930.09%368
Aug 19, 202423.8623.9423.8623.9323.910.74%941
Aug 16, 202423.7323.8723.7123.7623.74-0.20%5,722
Aug 15, 202423.7123.8023.6623.8023.780.92%6,058
Aug 14, 202423.5323.5923.5323.5923.570.29%1,062
Aug 13, 202423.3823.5223.3723.5223.501.10%697
Aug 12, 202423.2923.2923.2423.2623.24-0.49%907
Aug 9, 202423.2923.3723.2923.3723.350.24%550
Aug 8, 202423.2923.3223.2623.3223.300.78%736
Aug 7, 202423.4923.4923.1223.1423.12-0.58%2,507
Aug 6, 202423.3323.3723.2723.2723.251.22%3,335
Aug 5, 202423.0523.1522.9422.9922.97-2.56%1,013
Aug 2, 202423.8323.8323.4823.6023.58-1.83%1,976
Aug 1, 202424.2124.2123.9524.0424.01-1.67%794
Jul 31, 202424.3824.4824.3724.4424.420.46%8,409
Jul 30, 202424.2024.3324.1824.3324.310.30%520
Jul 29, 202424.2324.2924.2324.2624.210.24%1,527
Jul 26, 202424.0924.2024.0924.2024.150.86%705
Jul 25, 202423.8924.0423.8923.9923.950.68%573
Jul 24, 202423.9724.0023.8323.8323.79-2.05%1,123
Jul 23, 202424.3224.3324.2924.3324.28-0.21%774
Jul 22, 202424.2024.3824.2024.3824.330.99%307
Jul 19, 202424.1924.1924.1124.1424.10-0.56%479
Jul 18, 202424.4224.4224.2824.2824.23-0.93%560
Jul 17, 202424.5824.5824.5124.5124.46-1.11%3,218
Jul 16, 202424.6424.7824.6424.7824.731.09%811
Jul 15, 202424.5124.6124.5124.5224.470.62%1,347
Jul 12, 202424.3124.3724.3124.3724.320.79%1,012
Jul 11, 202424.1924.1924.1824.1824.130.26%264
Jul 10, 202423.9424.1123.8824.1124.070.46%2,636
Jul 9, 202423.9524.0423.9524.0023.96-0.28%1,028
Jul 8, 202423.8324.0723.8324.0724.020.34%3,746
Jul 5, 202423.9023.9923.9023.9923.94-0.10%2,958
Jul 3, 202423.9824.0823.9824.0123.970.25%2,079
Jul 2, 202423.7823.9523.7823.9523.910.52%10,961
Jul 1, 202423.7523.8323.7523.8323.79-0.40%179
Jun 28, 202423.9924.0223.9323.9323.88-0.21%2,051
Jun 27, 202423.9723.9823.9023.9823.930.14%665
Jun 26, 202423.8823.9623.8723.9423.85-0.47%17,842
Jun 25, 202424.1124.1324.0024.0623.96-0.56%2,576
Jun 24, 202424.2424.2424.1824.1924.10-0.03%844
Jun 21, 202424.1424.2024.1324.2024.110.04%927
Jun 20, 202424.1524.2424.1224.1924.10-0.24%1,464
Jun 18, 202424.1524.2524.1124.2524.160.31%3,934
Jun 17, 202423.9224.1823.9224.1824.080.78%2,976
Jun 14, 202423.8224.0423.8123.9923.89-0.21%2,568
Jun 13, 202423.9624.0423.8624.0423.95-0.36%1,740
Jun 12, 202424.1724.2024.1224.1324.030.56%5,524
Jun 11, 202423.9824.0823.9823.9923.90-0.67%1,402
Jun 10, 202424.0724.1523.9924.1524.060.02%1,124
Jun 7, 202423.9924.1523.9924.1524.060.31%3,891
Jun 6, 202424.1024.1024.0724.0723.98-0.33%1,117
Jun 5, 202424.0624.1524.0624.1524.060.02%164
Jun 4, 202424.0624.1524.0424.1524.060.08%755
Jun 3, 202424.0824.1324.0224.1324.04-0.47%689
May 31, 202424.0024.2423.9024.2424.150.85%14,307
May 30, 202423.9524.1323.9324.0423.951.30%3,514
May 29, 202423.7523.8223.7323.7323.60-0.92%1,581
May 28, 202424.0124.0123.9523.9523.82-1.10%440
May 24, 202424.2424.2424.1924.2224.080.03%274
May 23, 202424.3424.3424.1824.2124.07-1.09%698
May 22, 202424.5124.5424.4524.4824.34-0.29%1,376
May 21, 202424.5524.5524.5524.5524.410.12%123
May 20, 202424.5624.5824.5124.5224.38-0.25%2,395
May 17, 202424.5024.5824.4824.5824.44-0.11%381
May 16, 202424.5724.6124.5624.6124.47-1,529
May 15, 202424.5424.6124.5424.6124.470.49%839
May 14, 202424.3924.4924.3124.4924.350.24%33,196
May 13, 202424.5424.5424.4124.4324.29-0.16%1,138
May 10, 202424.4224.4724.4224.4724.330.88%167
May 9, 202424.2624.2624.2524.2624.120.20%397
May 8, 202424.1024.2124.1024.2124.070.36%179
May 7, 202424.1924.1924.1224.1223.980.24%4,729
May 6, 202423.9724.0623.9624.0623.930.85%975
May 3, 202423.7123.8623.7123.8623.730.37%485