WBI BullBear Quality 3000 ETF (WBIL)
NYSEARCA: WBIL · Real-Time Price · USD
33.89
+0.31 (0.93%)
At close: Apr 1, 2026, 4:00 PM EDT
33.89
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
WBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 0.93% | 351 |
| Mar 31, 2026 | 33.20 | 33.63 | 33.20 | 33.58 | 33.58 | 2.26% | 1,119 |
| Mar 30, 2026 | 33.05 | 33.05 | 32.84 | 32.84 | 32.84 | -1.36% | 603 |
| Mar 27, 2026 | 33.49 | 33.49 | 33.29 | 33.29 | 33.29 | -1.25% | 11,010 |
| Mar 26, 2026 | 34.23 | 34.23 | 33.71 | 33.71 | 33.71 | -2.42% | 5,572 |
| Mar 25, 2026 | 34.53 | 34.59 | 34.51 | 34.55 | 34.55 | 0.31% | 4,543 |
| Mar 24, 2026 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.68% | 382 |
| Mar 23, 2026 | 34.34 | 34.34 | 34.21 | 34.21 | 34.21 | 0.88% | 287 |
| Mar 20, 2026 | 34.14 | 34.14 | 33.91 | 33.91 | 33.91 | -1.81% | 733 |
| Mar 19, 2026 | 34.36 | 34.60 | 34.35 | 34.54 | 34.54 | 0.09% | 11,456 |
| Mar 18, 2026 | 34.66 | 34.73 | 34.51 | 34.51 | 34.51 | -0.53% | 22,452 |
| Mar 17, 2026 | 34.70 | 34.70 | 34.69 | 34.69 | 34.69 | 0.15% | 390 |
| Mar 16, 2026 | 34.71 | 34.71 | 34.64 | 34.64 | 34.64 | 0.12% | 833 |
| Mar 13, 2026 | 34.62 | 34.64 | 34.60 | 34.60 | 34.59 | -0.21% | 1,726 |
| Mar 12, 2026 | 34.69 | 34.69 | 34.67 | 34.67 | 34.67 | -0.60% | 264 |
| Mar 11, 2026 | 34.82 | 34.88 | 34.81 | 34.88 | 34.88 | -0.44% | 2,502 |
| Mar 10, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.71% | 66 |
| Mar 9, 2026 | 34.94 | 35.28 | 34.94 | 35.28 | 35.28 | 0.74% | 289 |
| Mar 6, 2026 | 35.15 | 35.15 | 35.03 | 35.03 | 35.02 | -1.12% | 3,099 |
| Mar 5, 2026 | 35.38 | 35.42 | 35.14 | 35.42 | 35.42 | -1.11% | 43,748 |
| Mar 4, 2026 | 35.86 | 35.86 | 35.76 | 35.82 | 35.82 | 0.84% | 23,188 |
| Mar 3, 2026 | 35.59 | 35.59 | 35.52 | 35.52 | 35.52 | -2.08% | 737 |
| Mar 2, 2026 | 36.22 | 36.28 | 36.22 | 36.28 | 36.28 | -0.19% | 347 |
| Feb 27, 2026 | 36.19 | 36.35 | 36.19 | 36.35 | 36.35 | -0.14% | 205 |
| Feb 26, 2026 | 36.28 | 36.40 | 36.00 | 36.40 | 36.40 | -0.09% | 10,874 |
| Feb 25, 2026 | 36.46 | 36.47 | 36.43 | 36.43 | 36.43 | 0.57% | 1,101 |
| Feb 24, 2026 | 36.15 | 36.22 | 36.15 | 36.22 | 36.22 | 1.24% | 254 |
| Feb 23, 2026 | 36.05 | 36.05 | 35.78 | 35.78 | 35.78 | -1.28% | 219 |
| Feb 20, 2026 | 36.23 | 36.24 | 36.23 | 36.24 | 36.24 | 0.97% | 291 |
| Feb 19, 2026 | 35.79 | 35.89 | 35.79 | 35.89 | 35.89 | -0.33% | 820 |
| Feb 18, 2026 | 36.05 | 36.06 | 36.01 | 36.01 | 36.01 | 0.59% | 2,716 |
| Feb 17, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.17% | 152 |
| Feb 13, 2026 | 35.61 | 35.74 | 35.61 | 35.74 | 35.74 | 0.33% | 134 |
| Feb 12, 2026 | 36.23 | 36.25 | 35.62 | 35.63 | 35.63 | -1.33% | 911 |
| Feb 11, 2026 | 36.07 | 36.11 | 36.07 | 36.11 | 36.11 | 0.72% | 376 |
| Feb 10, 2026 | 35.96 | 35.96 | 35.85 | 35.85 | 35.85 | -0.63% | 4,722 |
| Feb 9, 2026 | 36.16 | 36.16 | 36.08 | 36.08 | 36.08 | 0.23% | 467 |
| Feb 6, 2026 | 35.66 | 35.99 | 35.66 | 35.99 | 35.99 | 2.48% | 1,169 |
| Feb 5, 2026 | 35.18 | 35.18 | 35.12 | 35.12 | 35.12 | -0.36% | 475 |
| Feb 4, 2026 | 35.37 | 35.37 | 35.25 | 35.25 | 35.25 | -1.56% | 3,098 |
| Feb 3, 2026 | 35.70 | 35.81 | 35.66 | 35.81 | 35.81 | -0.17% | 871 |
| Feb 2, 2026 | 35.76 | 35.87 | 35.76 | 35.87 | 35.87 | 1.05% | 830 |
| Jan 30, 2026 | 35.67 | 35.67 | 35.47 | 35.50 | 35.50 | -0.95% | 8,165 |
| Jan 29, 2026 | 35.80 | 35.84 | 35.80 | 35.84 | 35.84 | -0.37% | 411 |
| Jan 28, 2026 | 35.92 | 35.99 | 35.92 | 35.97 | 35.97 | 0.28% | 4,820 |
| Jan 27, 2026 | 35.85 | 35.87 | 35.85 | 35.87 | 35.87 | 0.82% | 1,876 |
| Jan 26, 2026 | 35.59 | 35.59 | 35.58 | 35.58 | 35.58 | 0.27% | 1,358 |
| Jan 23, 2026 | 35.43 | 35.48 | 35.43 | 35.48 | 35.48 | -0.49% | 229 |
| Jan 22, 2026 | 35.55 | 35.70 | 35.55 | 35.65 | 35.65 | 0.12% | 2,881 |
| Jan 21, 2026 | 35.35 | 35.61 | 35.27 | 35.61 | 35.61 | 1.38% | 1,374 |