WBI BullBear Quality 3000 ETF (WBIL)
NYSEARCA: WBIL · Real-Time Price · USD
31.02
+0.02 (0.06%)
May 30, 2025, 10:01 AM - Market open
WBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 30.96 | 31.00 | 30.96 | 31.00 | 31.00 | - | 284 |
| May 28, 2025 | 31.15 | 31.25 | 31.00 | 31.00 | 31.00 | -0.01% | 2,157 |
| May 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | 389 |
| May 23, 2025 | 30.63 | 30.75 | 30.60 | 30.60 | 30.60 | -0.41% | 447 |
| May 22, 2025 | 30.76 | 30.76 | 30.73 | 30.73 | 30.73 | 0.07% | 485 |
| May 21, 2025 | 30.97 | 31.18 | 30.71 | 30.71 | 30.71 | -1.54% | 1,843 |
| May 20, 2025 | 31.26 | 31.44 | 31.12 | 31.19 | 31.19 | -0.38% | 3,003 |
| May 19, 2025 | 31.13 | 31.30 | 31.13 | 31.30 | 31.30 | 0.04% | 534 |
| May 16, 2025 | 31.19 | 31.29 | 31.19 | 31.29 | 31.29 | 0.86% | 1,522 |
| May 15, 2025 | 31.02 | 31.10 | 30.87 | 31.02 | 31.02 | 1.04% | 6,726 |
| May 14, 2025 | 30.53 | 30.70 | 30.35 | 30.70 | 30.70 | 0.29% | 1,083 |
| May 13, 2025 | 30.67 | 30.77 | 30.52 | 30.61 | 30.61 | 0.46% | 6,381 |
| May 12, 2025 | 30.44 | 30.47 | 30.44 | 30.47 | 30.47 | 0.78% | 577 |
| May 9, 2025 | 30.36 | 30.36 | 30.24 | 30.24 | 30.24 | 0.01% | 212 |
| May 8, 2025 | 30.43 | 30.43 | 30.21 | 30.23 | 30.23 | 0.25% | 477 |
| May 7, 2025 | 30.06 | 30.16 | 30.06 | 30.16 | 30.16 | 0.50% | 140 |
| May 6, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.21% | 495 |
| May 5, 2025 | 29.86 | 30.26 | 29.86 | 30.07 | 30.07 | 0.11% | 1,866 |
| May 2, 2025 | 30.03 | 30.04 | 29.92 | 30.04 | 30.04 | 1.29% | 627 |
| May 1, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.53% | 143 |
| Apr 30, 2025 | 29.07 | 29.81 | 29.07 | 29.81 | 29.81 | 1.08% | 3,608 |
| Apr 29, 2025 | 29.22 | 29.50 | 29.22 | 29.50 | 29.50 | 0.52% | 1,498 |
| Apr 28, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.01% | 126 |
| Apr 25, 2025 | 29.02 | 29.35 | 29.02 | 29.35 | 29.35 | 0.35% | 796 |
| Apr 24, 2025 | 29.04 | 29.25 | 29.04 | 29.25 | 29.25 | 0.91% | 1,169 |
| Apr 23, 2025 | 29.16 | 29.16 | 28.98 | 28.98 | 28.98 | 0.68% | 811 |
| Apr 22, 2025 | 28.84 | 28.84 | 28.62 | 28.79 | 28.79 | 1.88% | 588 |
| Apr 21, 2025 | 28.46 | 28.46 | 28.03 | 28.26 | 28.26 | -1.73% | 5,986 |
| Apr 17, 2025 | 28.88 | 28.88 | 28.75 | 28.75 | 28.75 | 0.09% | 336 |
| Apr 16, 2025 | 29.00 | 29.00 | 28.73 | 28.73 | 28.73 | -1.60% | 561 |
| Apr 15, 2025 | 29.44 | 29.44 | 29.19 | 29.19 | 29.19 | -0.12% | 1,171 |
| Apr 14, 2025 | 29.20 | 29.23 | 29.18 | 29.23 | 29.23 | 0.44% | 555 |
| Apr 11, 2025 | 28.85 | 29.11 | 28.84 | 29.10 | 29.10 | 0.65% | 1,287 |
| Apr 10, 2025 | 28.94 | 29.07 | 28.92 | 28.92 | 28.92 | -0.05% | 6,760 |
| Apr 9, 2025 | 28.68 | 28.98 | 28.68 | 28.93 | 28.93 | 1.12% | 3,961 |
| Apr 8, 2025 | 28.96 | 29.06 | 28.61 | 28.61 | 28.61 | -1.63% | 3,271 |
| Apr 7, 2025 | 28.69 | 29.28 | 28.49 | 29.08 | 29.08 | 0.49% | 1,661 |
| Apr 4, 2025 | 29.72 | 29.72 | 28.94 | 28.94 | 28.94 | -7.06% | 1,580 |
| Apr 3, 2025 | 31.16 | 31.64 | 31.14 | 31.14 | 31.14 | -2.80% | 996 |
| Apr 2, 2025 | 31.92 | 32.04 | 31.87 | 32.04 | 32.04 | 0.56% | 1,527 |
| Apr 1, 2025 | 31.73 | 31.86 | 31.73 | 31.86 | 31.86 | 0.37% | 357 |
| Mar 31, 2025 | 31.36 | 31.74 | 31.36 | 31.74 | 31.74 | 0.43% | 1,211 |
| Mar 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.64% | 77 |
| Mar 27, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.20% | 138 |
| Mar 26, 2025 | 32.44 | 32.44 | 32.20 | 32.20 | 32.20 | -1.42% | 4,273 |
| Mar 25, 2025 | 32.57 | 32.66 | 32.47 | 32.66 | 32.66 | 0.68% | 1,139 |
| Mar 24, 2025 | 32.37 | 32.48 | 32.33 | 32.44 | 32.44 | 1.26% | 525 |
| Mar 21, 2025 | 32.10 | 32.10 | 31.98 | 32.04 | 32.04 | -0.64% | 1,326 |
| Mar 20, 2025 | 32.19 | 32.33 | 32.14 | 32.24 | 32.24 | 0.16% | 2,811 |
| Mar 19, 2025 | 32.16 | 32.19 | 32.11 | 32.19 | 32.19 | -0.07% | 873 |