WBI BullBear Quality 3000 ETF (WBIL)
NYSEARCA: WBIL · Real-Time Price · USD
34.48
0.00 (0.00%)
Dec 17, 2025, 4:00 PM EST - Market open
WBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 34.57 | 34.57 | 34.48 | 34.48 | 34.48 | -1.49% | 1,397 |
| Dec 16, 2025 | 34.84 | 35.00 | 34.82 | 35.00 | 35.00 | -0.15% | 1,128 |
| Dec 15, 2025 | 35.03 | 35.11 | 35.03 | 35.05 | 35.05 | -0.47% | 1,510 |
| Dec 12, 2025 | 35.62 | 35.62 | 35.22 | 35.22 | 35.22 | -1.20% | 6,534 |
| Dec 11, 2025 | 35.54 | 35.65 | 35.53 | 35.65 | 35.65 | 0.62% | 4,310 |
| Dec 10, 2025 | 35.20 | 35.43 | 35.20 | 35.43 | 35.43 | 0.69% | 497 |
| Dec 9, 2025 | 35.30 | 35.30 | 35.18 | 35.18 | 35.18 | -0.05% | 239 |
| Dec 8, 2025 | 35.39 | 35.39 | 35.15 | 35.20 | 35.20 | -0.61% | 2,994 |
| Dec 5, 2025 | 35.46 | 35.49 | 35.41 | 35.41 | 35.41 | - | 9,870 |
| Dec 4, 2025 | 35.29 | 35.41 | 35.29 | 35.41 | 35.41 | 0.21% | 268 |
| Dec 3, 2025 | 35.19 | 35.34 | 35.19 | 35.34 | 35.34 | 0.47% | 2,570 |
| Dec 2, 2025 | 35.27 | 35.30 | 35.17 | 35.17 | 35.17 | 0.52% | 4,212 |
| Dec 1, 2025 | 34.98 | 34.99 | 34.98 | 34.99 | 34.99 | -0.71% | 262 |
| Nov 28, 2025 | 35.09 | 35.24 | 35.09 | 35.24 | 35.24 | 0.52% | 230 |
| Nov 26, 2025 | 35.02 | 35.12 | 34.97 | 35.06 | 35.06 | 0.57% | 2,087 |
| Nov 25, 2025 | 34.45 | 34.86 | 34.45 | 34.86 | 34.86 | 1.08% | 923 |
| Nov 24, 2025 | 34.15 | 34.49 | 34.15 | 34.49 | 34.49 | 1.52% | 4,265 |
| Nov 21, 2025 | 33.78 | 34.16 | 33.67 | 33.97 | 33.97 | 1.00% | 12,397 |
| Nov 20, 2025 | 34.68 | 34.68 | 33.63 | 33.63 | 33.63 | -1.66% | 1,842 |
| Nov 19, 2025 | 34.16 | 34.20 | 34.16 | 34.20 | 34.20 | 0.46% | 865 |
| Nov 18, 2025 | 34.20 | 34.20 | 34.05 | 34.05 | 34.04 | -0.36% | 1,201 |
| Nov 17, 2025 | 34.41 | 34.41 | 34.17 | 34.17 | 34.17 | -1.28% | 907 |
| Nov 14, 2025 | 34.75 | 34.79 | 34.61 | 34.61 | 34.61 | -0.29% | 4,934 |
| Nov 13, 2025 | 35.24 | 35.24 | 34.71 | 34.71 | 34.71 | -1.83% | 1,814 |
| Nov 12, 2025 | 35.40 | 35.40 | 35.35 | 35.36 | 35.35 | 0.24% | 527 |
| Nov 11, 2025 | 35.18 | 35.27 | 35.18 | 35.27 | 35.27 | 0.04% | 1,504 |
| Nov 10, 2025 | 35.12 | 35.26 | 35.12 | 35.26 | 35.26 | 1.27% | 2,582 |
| Nov 7, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.33% | 80 |
| Nov 6, 2025 | 34.98 | 34.99 | 34.61 | 34.70 | 34.70 | -0.92% | 7,563 |
| Nov 5, 2025 | 34.96 | 35.02 | 34.96 | 35.02 | 35.02 | 0.65% | 446 |
| Nov 4, 2025 | 34.80 | 34.96 | 34.80 | 34.80 | 34.80 | -1.30% | 6,891 |
| Nov 3, 2025 | 35.00 | 35.28 | 35.00 | 35.26 | 35.25 | 0.22% | 3,159 |
| Oct 31, 2025 | 35.14 | 35.18 | 34.96 | 35.18 | 35.18 | 0.46% | 18,181 |
| Oct 30, 2025 | 35.08 | 35.28 | 35.02 | 35.02 | 35.02 | -0.92% | 5,830 |
| Oct 29, 2025 | 35.46 | 35.53 | 35.34 | 35.34 | 35.34 | -0.26% | 1,818 |
| Oct 28, 2025 | 35.51 | 35.54 | 35.42 | 35.43 | 35.43 | -0.15% | 5,426 |
| Oct 27, 2025 | 35.39 | 35.48 | 35.39 | 35.48 | 35.48 | 1.07% | 2,616 |
| Oct 24, 2025 | 35.13 | 35.13 | 35.11 | 35.11 | 35.11 | 0.41% | 374 |
| Oct 23, 2025 | 34.48 | 34.97 | 34.48 | 34.97 | 34.97 | 1.67% | 1,704 |
| Oct 22, 2025 | 34.48 | 34.48 | 34.20 | 34.39 | 34.39 | -1.14% | 534 |
| Oct 21, 2025 | 34.78 | 34.79 | 34.78 | 34.79 | 34.79 | -0.31% | 5,104 |
| Oct 20, 2025 | 34.93 | 34.93 | 34.90 | 34.90 | 34.89 | 0.65% | 383 |
| Oct 17, 2025 | 34.62 | 34.67 | 34.62 | 34.67 | 34.67 | -0.04% | 243 |
| Oct 16, 2025 | 35.16 | 35.16 | 34.62 | 34.68 | 34.68 | -1.37% | 3,995 |
| Oct 15, 2025 | 35.13 | 35.16 | 34.80 | 35.16 | 35.16 | 0.70% | 1,960 |
| Oct 14, 2025 | 34.69 | 35.20 | 34.69 | 34.92 | 34.92 | -0.31% | 8,735 |
| Oct 13, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 3.07% | 156 |
| Oct 10, 2025 | 34.85 | 34.85 | 33.99 | 33.99 | 33.98 | -3.14% | 499 |
| Oct 9, 2025 | 35.04 | 35.09 | 34.98 | 35.09 | 35.09 | -0.02% | 1,701 |
| Oct 8, 2025 | 34.95 | 35.10 | 34.95 | 35.10 | 35.09 | 0.76% | 8,233 |