WBI BullBear Yield 3000 ETF (WBIG)
NYSEARCA: WBIG · Real-Time Price · USD
25.43
-0.06 (-0.24%)
Sep 30, 2026, 4:00 PM EDT - Market closed
WBIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 25.55 | 25.55 | 25.43 | 25.43 | 25.43 | -0.22% | 1,464 |
| Sep 29, 2026 | 25.45 | 25.49 | 25.41 | 25.49 | 25.49 | -0.03% | 566 |
| Sep 28, 2026 | 25.55 | 25.63 | 25.55 | 25.56 | 25.49 | -0.90% | 1,470 |
| Sep 25, 2026 | 25.78 | 25.79 | 25.76 | 25.79 | 25.72 | -0.16% | 241 |
| Sep 24, 2026 | 25.92 | 25.92 | 25.81 | 25.84 | 25.77 | -0.37% | 2,184 |
| Sep 23, 2026 | 26.01 | 26.07 | 25.93 | 25.93 | 25.86 | -0.66% | 1,052 |
| Sep 22, 2026 | 26.11 | 26.11 | 26.06 | 26.10 | 26.03 | -0.47% | 822 |
| Sep 21, 2026 | 26.26 | 26.26 | 26.23 | 26.23 | 26.16 | 0.12% | 463 |
| Sep 18, 2026 | 26.16 | 26.26 | 26.16 | 26.20 | 26.13 | -0.62% | 2,063 |
| Sep 17, 2026 | 26.30 | 26.36 | 26.30 | 26.36 | 26.29 | 0.76% | 284 |
| Sep 16, 2026 | 26.36 | 26.37 | 26.04 | 26.16 | 26.09 | -0.89% | 2,519 |
| Sep 15, 2026 | 26.43 | 26.49 | 26.39 | 26.39 | 26.32 | -0.74% | 1,429 |
| Sep 14, 2026 | 26.47 | 26.61 | 26.47 | 26.59 | 26.52 | 0.59% | 837 |
| Sep 11, 2026 | 26.41 | 26.44 | 26.41 | 26.43 | 26.36 | 0.43% | 594 |
| Sep 10, 2026 | 26.36 | 26.41 | 26.32 | 26.32 | 26.25 | -0.31% | 1,035 |
| Sep 9, 2026 | 26.49 | 26.49 | 26.36 | 26.40 | 26.33 | -0.98% | 1,306 |
| Sep 8, 2026 | 26.72 | 26.72 | 26.63 | 26.66 | 26.59 | -0.99% | 5,830 |
| Sep 4, 2026 | 26.94 | 27.00 | 26.93 | 26.93 | 26.86 | -0.41% | 939 |
| Sep 3, 2026 | 27.04 | 27.05 | 26.96 | 27.04 | 26.97 | 0.40% | 1,548 |
| Sep 2, 2026 | 26.94 | 27.02 | 26.93 | 26.93 | 26.86 | 0.33% | 1,784 |
| Sep 1, 2026 | 26.99 | 27.01 | 26.82 | 26.84 | 26.77 | -0.76% | 1,013 |
| Aug 31, 2026 | 27.01 | 27.05 | 27.01 | 27.05 | 26.98 | 0.07% | 947 |
| Aug 28, 2026 | 26.99 | 27.04 | 26.98 | 27.03 | 26.96 | -0.04% | 6,551 |
| Aug 27, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 26.97 | -0.10% | 200 |
| Aug 26, 2026 | 27.10 | 27.10 | 27.05 | 27.10 | 27.00 | -0.13% | 770 |
| Aug 25, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.03 | -0.22% | 207 |
| Aug 24, 2026 | 27.21 | 27.21 | 27.09 | 27.20 | 27.09 | 0.34% | 607 |
| Aug 21, 2026 | 27.08 | 27.11 | 27.08 | 27.11 | 27.00 | 0.65% | 170 |
| Aug 20, 2026 | 27.03 | 27.03 | 26.93 | 26.93 | 26.83 | -0.48% | 3,606 |
| Aug 19, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 26.95 | 0.79% | 250 |
| Aug 18, 2026 | 26.90 | 26.93 | 26.85 | 26.85 | 26.74 | 0.38% | 1,518 |
| Aug 17, 2026 | 26.83 | 26.83 | 26.74 | 26.74 | 26.64 | -0.73% | 651 |
| Aug 14, 2026 | 27.46 | 27.46 | 26.94 | 26.94 | 26.84 | -0.41% | 6,106 |
| Aug 13, 2026 | 26.84 | 27.05 | 26.84 | 27.05 | 26.94 | 0.86% | 1,546 |
| Aug 12, 2026 | 26.75 | 26.82 | 26.75 | 26.82 | 26.72 | 0.07% | 1,334 |
| Aug 11, 2026 | 26.74 | 26.80 | 26.74 | 26.80 | 26.70 | 0.06% | 655 |
| Aug 10, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.68 | 0.42% | 289 |
| Aug 7, 2026 | 26.64 | 26.67 | 26.58 | 26.67 | 26.57 | 0.93% | 443 |
| Aug 6, 2026 | 26.56 | 26.56 | 26.38 | 26.43 | 26.32 | -0.55% | 10,995 |
| Aug 5, 2026 | 26.54 | 26.57 | 26.47 | 26.57 | 26.47 | -0.09% | 2,066 |
| Aug 4, 2026 | 26.46 | 26.60 | 26.46 | 26.60 | 26.49 | 1.12% | 5,861 |
| Aug 3, 2026 | 26.38 | 26.38 | 26.29 | 26.30 | 26.20 | 0.59% | 2,870 |
| Jul 31, 2026 | 26.02 | 26.16 | 26.02 | 26.15 | 26.04 | -0.37% | 22,998 |
| Jul 30, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.14 | -0.75% | 29 |
| Jul 29, 2026 | 26.53 | 26.64 | 26.44 | 26.44 | 26.34 | -0.56% | 62,358 |
| Jul 28, 2026 | 26.57 | 26.59 | 26.54 | 26.59 | 26.49 | 1.37% | 2,453 |
| Jul 27, 2026 | 26.25 | 26.30 | 26.20 | 26.23 | 26.13 | 0.96% | 1,451 |
| Jul 24, 2026 | 26.05 | 26.05 | 25.90 | 25.98 | 25.88 | 0.84% | 23,435 |
| Jul 23, 2026 | 25.78 | 25.78 | 25.70 | 25.77 | 25.66 | -0.83% | 30,252 |
| Jul 22, 2026 | 26.01 | 26.07 | 25.91 | 25.98 | 25.88 | -0.04% | 332,101 |