WBI BullBear Quality 3000 ETF (WBIL)
NYSEARCA: WBIL · Real-Time Price · USD
33.89
+0.14 (0.42%)
At close: Sep 17, 2025, 4:00 PM EDT
33.89
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT
WBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 33.85 | 33.96 | 33.80 | 33.96 | - | 0.63% | 1,427 |
| Sep 16, 2025 | 33.58 | 33.75 | 33.53 | 33.75 | 33.75 | -0.32% | 5,078 |
| Sep 15, 2025 | 33.81 | 33.86 | 33.81 | 33.86 | 33.86 | 0.17% | 236 |
| Sep 12, 2025 | 33.77 | 33.80 | 33.77 | 33.80 | 33.80 | -0.77% | 506 |
| Sep 11, 2025 | 33.85 | 34.06 | 33.85 | 34.06 | 34.06 | 1.61% | 9,605 |
| Sep 10, 2025 | 33.47 | 33.52 | 33.47 | 33.52 | 33.52 | 0.57% | 2,121 |
| Sep 9, 2025 | 33.25 | 33.33 | 33.25 | 33.33 | 33.33 | -0.02% | 1,364 |
| Sep 8, 2025 | 33.27 | 33.33 | 33.27 | 33.33 | 33.33 | 1.03% | 629 |
| Sep 5, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.03% | 110 |
| Sep 4, 2025 | 32.65 | 32.98 | 32.65 | 32.98 | 32.98 | 1.13% | 7,067 |
| Sep 3, 2025 | 32.55 | 32.61 | 32.55 | 32.61 | 32.61 | 0.12% | 368 |
| Sep 2, 2025 | 32.31 | 32.57 | 32.31 | 32.57 | 32.57 | -0.64% | 266 |
| Aug 29, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -0.74% | 172 |
| Aug 28, 2025 | 32.86 | 33.02 | 32.84 | 33.02 | 33.02 | 0.75% | 3,137 |
| Aug 27, 2025 | 32.71 | 32.78 | 32.71 | 32.78 | 32.78 | 0.22% | 159 |
| Aug 26, 2025 | 32.59 | 32.71 | 32.59 | 32.71 | 32.71 | 0.49% | 2,658 |
| Aug 25, 2025 | 32.69 | 32.69 | 32.49 | 32.55 | 32.55 | -0.36% | 1,901 |
| Aug 22, 2025 | 32.44 | 32.73 | 32.44 | 32.66 | 32.66 | 1.27% | 6,219 |
| Aug 21, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.22% | 206 |
| Aug 20, 2025 | 32.14 | 32.33 | 32.14 | 32.33 | 32.33 | 0.03% | 665 |
| Aug 19, 2025 | 32.39 | 32.39 | 32.32 | 32.32 | 32.32 | -0.59% | 3,101 |
| Aug 18, 2025 | 32.50 | 32.51 | 32.50 | 32.51 | 32.51 | 0.24% | 150 |
| Aug 15, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -0.72% | 51 |
| Aug 14, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -0.62% | 19 |
| Aug 13, 2025 | 32.78 | 32.87 | 32.78 | 32.87 | 32.87 | -0.03% | 3,596 |
| Aug 12, 2025 | 32.62 | 32.88 | 32.62 | 32.88 | 32.88 | 1.28% | 10,603 |
| Aug 11, 2025 | 32.55 | 32.60 | 32.41 | 32.47 | 32.47 | -0.25% | 15,296 |
| Aug 8, 2025 | 32.60 | 32.60 | 32.50 | 32.55 | 32.55 | 0.66% | 2,546 |
| Aug 7, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.09% | 75 |
| Aug 6, 2025 | 32.17 | 32.31 | 32.17 | 32.31 | 32.31 | -0.18% | 370 |
| Aug 5, 2025 | 32.46 | 32.46 | 32.28 | 32.36 | 32.36 | -1.03% | 2,519 |
| Aug 4, 2025 | 32.67 | 32.70 | 32.67 | 32.70 | 32.70 | 1.41% | 521 |
| Aug 1, 2025 | 32.19 | 32.25 | 32.19 | 32.25 | 32.25 | -1.09% | 400 |
| Jul 31, 2025 | 32.83 | 32.83 | 32.60 | 32.60 | 32.60 | -0.63% | 443 |
| Jul 30, 2025 | 32.94 | 32.94 | 32.81 | 32.81 | 32.81 | -0.20% | 697 |
| Jul 29, 2025 | 32.78 | 32.87 | 32.76 | 32.87 | 32.87 | -0.24% | 2,140 |
| Jul 28, 2025 | 32.93 | 32.95 | 32.92 | 32.95 | 32.95 | 0.13% | 412 |
| Jul 25, 2025 | 32.76 | 32.91 | 32.72 | 32.91 | 32.91 | 0.88% | 4,590 |
| Jul 24, 2025 | 32.70 | 32.76 | 32.62 | 32.62 | 32.62 | -0.05% | 4,490 |
| Jul 23, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 1.02% | 21 |
| Jul 22, 2025 | 32.09 | 32.31 | 32.07 | 32.31 | 32.31 | -0.03% | 1,122 |
| Jul 21, 2025 | 32.33 | 32.33 | 32.32 | 32.32 | 32.32 | -0.30% | 229 |
| Jul 18, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.11% | 182 |
| Jul 17, 2025 | 32.27 | 32.38 | 32.27 | 32.38 | 32.38 | 1.07% | 346 |
| Jul 16, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.21% | 85 |
| Jul 15, 2025 | 31.92 | 31.97 | 31.92 | 31.97 | 31.97 | -0.64% | 189 |
| Jul 14, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.78% | 89 |
| Jul 11, 2025 | 31.85 | 31.93 | 31.85 | 31.93 | 31.93 | -0.67% | 336 |
| Jul 10, 2025 | 32.11 | 32.27 | 32.10 | 32.14 | 32.14 | -0.46% | 1,100 |
| Jul 9, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.04% | 6 |