WBI BullBear Yield 3000 ETF (WBIG)
NYSEARCA: WBIG · Real-Time Price · USD
27.06
+0.21 (0.78%)
Aug 19, 2026, 4:00 PM EDT - Market closed
WBIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.79% | 249 |
| Aug 18, 2026 | 26.90 | 26.93 | 26.85 | 26.85 | 26.85 | 0.38% | 1,518 |
| Aug 17, 2026 | 26.83 | 26.83 | 26.74 | 26.74 | 26.74 | -0.73% | 651 |
| Aug 14, 2026 | 27.46 | 27.46 | 26.94 | 26.94 | 26.94 | -0.41% | 6,105 |
| Aug 13, 2026 | 26.84 | 27.05 | 26.84 | 27.05 | 27.05 | 0.86% | 1,546 |
| Aug 12, 2026 | 26.75 | 26.82 | 26.75 | 26.82 | 26.82 | 0.07% | 1,333 |
| Aug 11, 2026 | 26.74 | 26.80 | 26.74 | 26.80 | 26.80 | 0.06% | 655 |
| Aug 10, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.78 | 0.42% | 289 |
| Aug 7, 2026 | 26.64 | 26.67 | 26.58 | 26.67 | 26.67 | 0.93% | 443 |
| Aug 6, 2026 | 26.56 | 26.56 | 26.38 | 26.43 | 26.43 | -0.55% | 10,995 |
| Aug 5, 2026 | 26.54 | 26.57 | 26.47 | 26.57 | 26.57 | -0.09% | 2,066 |
| Aug 4, 2026 | 26.46 | 26.60 | 26.46 | 26.60 | 26.59 | 1.12% | 5,861 |
| Aug 3, 2026 | 26.38 | 26.38 | 26.29 | 26.30 | 26.30 | 0.59% | 2,870 |
| Jul 31, 2026 | 26.02 | 26.16 | 26.02 | 26.15 | 26.15 | -0.37% | 22,998 |
| Jul 30, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.75% | 29 |
| Jul 29, 2026 | 26.53 | 26.64 | 26.44 | 26.44 | 26.44 | -0.56% | 62,358 |
| Jul 28, 2026 | 26.57 | 26.59 | 26.54 | 26.59 | 26.59 | 1.37% | 2,453 |
| Jul 27, 2026 | 26.25 | 26.30 | 26.20 | 26.23 | 26.23 | 0.96% | 1,451 |
| Jul 24, 2026 | 26.05 | 26.05 | 25.90 | 25.98 | 25.98 | 0.84% | 23,435 |
| Jul 23, 2026 | 25.78 | 25.78 | 25.70 | 25.77 | 25.76 | -0.83% | 30,252 |
| Jul 22, 2026 | 26.01 | 26.07 | 25.91 | 25.98 | 25.98 | -0.04% | 332,101 |
| Jul 21, 2026 | 26.07 | 26.07 | 25.93 | 25.99 | 25.99 | -0.28% | 40,811 |
| Jul 20, 2026 | 26.10 | 26.10 | 26.06 | 26.06 | 26.06 | -0.27% | 327 |
| Jul 17, 2026 | 26.15 | 26.23 | 26.13 | 26.13 | 26.13 | -0.38% | 782 |
| Jul 16, 2026 | 26.19 | 26.23 | 26.16 | 26.23 | 26.23 | 1.16% | 919 |
| Jul 15, 2026 | 26.04 | 26.04 | 25.93 | 25.93 | 25.93 | -0.16% | 485 |
| Jul 14, 2026 | 25.96 | 25.97 | 25.96 | 25.97 | 25.97 | 0.15% | 1,263 |
| Jul 13, 2026 | 25.93 | 25.94 | 25.85 | 25.94 | 25.93 | -0.12% | 2,378 |
| Jul 10, 2026 | 25.94 | 25.97 | 25.94 | 25.97 | 25.96 | 0.43% | 476 |
| Jul 9, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.85 | 0.52% | 328 |
| Jul 8, 2026 | 25.71 | 25.73 | 25.71 | 25.72 | 25.72 | -0.83% | 317 |
| Jul 7, 2026 | 26.04 | 26.04 | 25.94 | 25.94 | 25.94 | -0.29% | 898 |
| Jul 6, 2026 | 25.99 | 26.03 | 25.98 | 26.01 | 26.01 | 0.40% | 529 |
| Jul 2, 2026 | 26.09 | 26.09 | 25.80 | 25.91 | 25.91 | 0.06% | 1,931 |
| Jul 1, 2026 | 25.91 | 26.03 | 25.89 | 25.89 | 25.89 | 0.16% | 494 |
| Jun 30, 2026 | 25.88 | 25.96 | 25.85 | 25.85 | 25.85 | 0.15% | 1,896 |
| Jun 29, 2026 | 25.72 | 25.81 | 25.72 | 25.81 | 25.81 | 0.51% | 1,143 |
| Jun 26, 2026 | 25.71 | 25.71 | 25.70 | 25.71 | 25.68 | 0.19% | 1,555 |
| Jun 25, 2026 | 25.86 | 25.92 | 25.65 | 25.66 | 25.63 | 0.34% | 1,141 |
| Jun 24, 2026 | 25.65 | 25.65 | 25.57 | 25.57 | 25.54 | -0.12% | 481 |
| Jun 23, 2026 | 25.66 | 25.66 | 25.61 | 25.61 | 25.57 | -0.58% | 630 |
| Jun 22, 2026 | 25.83 | 25.83 | 25.76 | 25.76 | 25.72 | 0.19% | 390 |
| Jun 18, 2026 | 25.72 | 25.72 | 25.66 | 25.71 | 25.67 | 0.77% | 2,288 |
| Jun 17, 2026 | 25.79 | 25.79 | 25.49 | 25.51 | 25.48 | -0.89% | 1,331 |
| Jun 16, 2026 | 25.82 | 25.85 | 25.74 | 25.74 | 25.71 | -0.41% | 864 |
| Jun 15, 2026 | 25.86 | 25.86 | 25.85 | 25.85 | 25.81 | 0.65% | 853 |
| Jun 12, 2026 | 25.68 | 25.70 | 25.58 | 25.68 | 25.65 | 0.88% | 1,107 |
| Jun 11, 2026 | 25.26 | 25.47 | 25.24 | 25.46 | 25.42 | 1.32% | 4,437 |
| Jun 10, 2026 | 25.20 | 25.28 | 25.13 | 25.13 | 25.09 | -0.34% | 25,594 |
| Jun 9, 2026 | 25.29 | 25.29 | 24.87 | 25.21 | 25.18 | 0.56% | 2,136 |