WBI BullBear Yield 3000 ETF (WBIG)
NYSEARCA: WBIG · Real-Time Price · USD
23.30
-0.13 (-0.55%)
Nov 4, 2025, 11:07 AM EST - Market open
WBIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 23.38 | 23.43 | 23.38 | 23.43 | 23.43 | 0.17% | 1,954 |
| Oct 31, 2025 | 23.36 | 23.41 | 23.30 | 23.39 | 23.39 | 0.26% | 25,151 |
| Oct 30, 2025 | 23.50 | 23.50 | 23.33 | 23.33 | 23.33 | -0.90% | 2,426 |
| Oct 29, 2025 | 23.65 | 23.65 | 23.54 | 23.54 | 23.53 | -0.56% | 1,145 |
| Oct 28, 2025 | 23.68 | 23.73 | 23.65 | 23.67 | 23.66 | -0.28% | 3,363 |
| Oct 27, 2025 | 23.69 | 23.74 | 23.68 | 23.74 | 23.73 | 0.78% | 3,258 |
| Oct 24, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.55 | 0.32% | 77 |
| Oct 23, 2025 | 23.36 | 23.49 | 23.36 | 23.48 | 23.47 | 0.78% | 2,631 |
| Oct 22, 2025 | 23.31 | 23.31 | 23.21 | 23.30 | 23.29 | -0.94% | 335 |
| Oct 21, 2025 | 23.53 | 23.59 | 23.52 | 23.52 | 23.51 | -0.28% | 4,609 |
| Oct 20, 2025 | 23.64 | 23.64 | 23.59 | 23.59 | 23.58 | 0.15% | 786 |
| Oct 17, 2025 | 23.46 | 23.56 | 23.46 | 23.55 | 23.54 | -0.10% | 527 |
| Oct 16, 2025 | 23.87 | 23.90 | 23.57 | 23.57 | 23.56 | -1.84% | 3,170 |
| Oct 15, 2025 | 23.90 | 24.02 | 23.79 | 24.02 | 24.00 | 0.46% | 5,140 |
| Oct 14, 2025 | 23.68 | 24.02 | 23.68 | 23.90 | 23.89 | 0.31% | 19,824 |
| Oct 13, 2025 | 23.61 | 23.83 | 23.61 | 23.83 | 23.82 | 2.66% | 753 |
| Oct 10, 2025 | 23.80 | 23.80 | 23.21 | 23.21 | 23.20 | -2.34% | 1,687 |
| Oct 9, 2025 | 23.80 | 23.80 | 23.69 | 23.77 | 23.76 | -0.20% | 1,835 |
| Oct 8, 2025 | 23.77 | 23.83 | 23.71 | 23.82 | 23.81 | 0.27% | 9,488 |
| Oct 7, 2025 | 23.89 | 23.89 | 23.61 | 23.76 | 23.75 | -0.08% | 2,608 |
| Oct 6, 2025 | 23.80 | 23.89 | 23.78 | 23.78 | 23.76 | 0.17% | 1,068 |
| Oct 3, 2025 | 23.85 | 23.85 | 23.71 | 23.73 | 23.72 | 0.42% | 426 |
| Oct 2, 2025 | 23.49 | 23.64 | 23.43 | 23.64 | 23.62 | 1.24% | 7,596 |
| Oct 1, 2025 | 23.20 | 23.37 | 23.20 | 23.35 | 23.34 | 0.98% | 1,406 |
| Sep 30, 2025 | 23.10 | 23.12 | 22.97 | 23.12 | 23.11 | 0.14% | 1,299 |
| Sep 29, 2025 | 23.12 | 23.12 | 23.00 | 23.09 | 23.08 | -0.12% | 441 |
| Sep 26, 2025 | 23.06 | 23.12 | 23.01 | 23.12 | 23.10 | 0.63% | 2,185 |
| Sep 25, 2025 | 23.03 | 23.03 | 22.89 | 22.97 | 22.96 | -1.14% | 1,347 |
| Sep 24, 2025 | 23.20 | 23.26 | 23.20 | 23.24 | 23.20 | -0.15% | 718 |
| Sep 23, 2025 | 23.16 | 23.28 | 23.16 | 23.27 | 23.24 | 0.85% | 973 |
| Sep 22, 2025 | 22.94 | 23.08 | 22.94 | 23.08 | 23.04 | 0.30% | 998 |
| Sep 19, 2025 | 22.91 | 23.01 | 22.91 | 23.01 | 22.97 | 0.19% | 186 |
| Sep 18, 2025 | 22.93 | 22.96 | 22.90 | 22.96 | 22.93 | 0.49% | 1,254 |
| Sep 17, 2025 | 22.80 | 22.85 | 22.76 | 22.85 | 22.82 | 0.67% | 4,884 |
| Sep 16, 2025 | 22.69 | 22.73 | 22.63 | 22.70 | 22.66 | -0.50% | 4,715 |
| Sep 15, 2025 | 22.84 | 22.84 | 22.79 | 22.81 | 22.78 | -0.22% | 679 |
| Sep 12, 2025 | 22.88 | 22.88 | 22.84 | 22.86 | 22.83 | -0.32% | 489 |
| Sep 11, 2025 | 22.84 | 22.93 | 22.84 | 22.93 | 22.90 | 1.21% | 9,439 |
| Sep 10, 2025 | 22.57 | 22.66 | 22.56 | 22.66 | 22.63 | 0.07% | 5,598 |
| Sep 9, 2025 | 22.58 | 22.66 | 22.58 | 22.64 | 22.61 | 0.23% | 2,109 |
| Sep 8, 2025 | 22.53 | 22.59 | 22.53 | 22.59 | 22.56 | -0.27% | 713 |
| Sep 5, 2025 | 22.60 | 22.65 | 22.60 | 22.65 | 22.62 | -0.02% | 206 |
| Sep 4, 2025 | 22.56 | 22.66 | 22.56 | 22.66 | 22.63 | 0.51% | 18,167 |
| Sep 3, 2025 | 22.47 | 22.54 | 22.45 | 22.54 | 22.51 | 0.06% | 759 |
| Sep 2, 2025 | 22.44 | 22.54 | 22.43 | 22.53 | 22.50 | -0.10% | 364 |
| Aug 29, 2025 | 22.48 | 22.55 | 22.48 | 22.55 | 22.52 | -0.07% | 448 |
| Aug 28, 2025 | 22.55 | 22.57 | 22.47 | 22.57 | 22.53 | -0.34% | 3,624 |
| Aug 27, 2025 | 22.62 | 22.64 | 22.62 | 22.64 | 22.57 | 0.23% | 160 |
| Aug 26, 2025 | 22.53 | 22.59 | 22.53 | 22.59 | 22.52 | -0.05% | 2,018 |
| Aug 25, 2025 | 22.61 | 22.62 | 22.57 | 22.60 | 22.53 | -0.33% | 3,067 |