WBI BullBear Yield 3000 ETF (WBIG)
NYSEARCA: WBIG · Real-Time Price · USD
21.84
+0.09 (0.40%)
At close: Jun 27, 2025, 4:00 PM
21.84
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
WBIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.85 | 21.90 | 21.75 | 21.84 | 21.84 | 0.40% | 1,093 |
| Jun 26, 2025 | 21.73 | 21.75 | 21.67 | 21.75 | 21.75 | 0.42% | 1,457 |
| Jun 25, 2025 | 21.67 | 21.70 | 21.66 | 21.66 | 21.63 | -0.57% | 733 |
| Jun 24, 2025 | 21.74 | 21.79 | 21.74 | 21.79 | 21.75 | 0.71% | 4,429 |
| Jun 23, 2025 | 21.61 | 21.63 | 21.50 | 21.63 | 21.60 | 0.16% | 1,754 |
| Jun 20, 2025 | 21.57 | 21.66 | 21.55 | 21.60 | 21.57 | 0.05% | 1,918 |
| Jun 18, 2025 | 21.63 | 21.65 | 21.59 | 21.59 | 21.55 | -0.11% | 1,876 |
| Jun 17, 2025 | 21.68 | 21.78 | 21.58 | 21.61 | 21.58 | -0.73% | 2,283 |
| Jun 16, 2025 | 21.79 | 21.79 | 21.72 | 21.77 | 21.74 | 0.48% | 807 |
| Jun 13, 2025 | 21.75 | 21.88 | 21.63 | 21.67 | 21.63 | -0.66% | 23,447 |
| Jun 12, 2025 | 21.73 | 21.81 | 21.73 | 21.81 | 21.78 | 0.32% | 606 |
| Jun 11, 2025 | 21.73 | 21.85 | 21.73 | 21.74 | 21.71 | -0.01% | 2,435 |
| Jun 10, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.71 | 0.54% | 96 |
| Jun 9, 2025 | 21.56 | 21.62 | 21.56 | 21.62 | 21.59 | 0.26% | 3,107 |
| Jun 6, 2025 | 21.54 | 21.57 | 21.48 | 21.57 | 21.54 | 0.83% | 1,465 |
| Jun 5, 2025 | 21.37 | 21.40 | 21.35 | 21.39 | 21.36 | -0.17% | 614 |
| Jun 4, 2025 | 21.51 | 21.51 | 21.43 | 21.43 | 21.39 | -0.36% | 301 |
| Jun 3, 2025 | 21.34 | 21.50 | 21.28 | 21.50 | 21.47 | 0.74% | 13,065 |
| Jun 2, 2025 | 21.21 | 21.34 | 21.21 | 21.34 | 21.31 | -0.09% | 367 |
| May 30, 2025 | 21.31 | 21.36 | 21.30 | 21.36 | 21.33 | -0.21% | 534 |
| May 29, 2025 | 21.29 | 21.41 | 21.23 | 21.41 | 21.38 | 0.30% | 665 |
| May 28, 2025 | 21.41 | 21.49 | 21.33 | 21.34 | 21.27 | -0.84% | 4,485 |
| May 27, 2025 | 21.39 | 21.52 | 21.39 | 21.52 | 21.45 | 1.25% | 588 |
| May 23, 2025 | 21.13 | 21.26 | 21.13 | 21.26 | 21.18 | -0.47% | 856 |
| May 22, 2025 | 21.29 | 21.41 | 21.27 | 21.36 | 21.28 | -0.07% | 2,000 |
| May 21, 2025 | 21.58 | 21.58 | 21.37 | 21.37 | 21.30 | -1.35% | 2,550 |
| May 20, 2025 | 21.71 | 21.77 | 21.64 | 21.67 | 21.59 | -0.18% | 6,511 |
| May 19, 2025 | 21.64 | 21.73 | 21.61 | 21.71 | 21.63 | 0.03% | 860 |
| May 16, 2025 | 21.60 | 21.74 | 21.60 | 21.70 | 21.62 | 0.52% | 1,114 |
| May 15, 2025 | 21.52 | 21.59 | 21.42 | 21.59 | 21.51 | 0.77% | 7,002 |
| May 14, 2025 | 21.34 | 21.42 | 21.34 | 21.42 | 21.34 | -0.20% | 1,558 |
| May 13, 2025 | 21.40 | 21.49 | 21.34 | 21.47 | 21.39 | 0.55% | 16,385 |
| May 12, 2025 | 21.32 | 21.35 | 21.31 | 21.35 | 21.27 | 1.39% | 798 |
| May 9, 2025 | 20.99 | 21.06 | 20.99 | 21.06 | 20.98 | 0.26% | 414 |
| May 8, 2025 | 20.96 | 21.12 | 20.90 | 21.00 | 20.93 | 1.11% | 923 |
| May 7, 2025 | 20.70 | 20.77 | 20.67 | 20.77 | 20.70 | -0.20% | 280 |
| May 6, 2025 | 20.84 | 20.89 | 20.78 | 20.81 | 20.74 | -0.25% | 2,002 |
| May 5, 2025 | 20.98 | 20.98 | 20.82 | 20.87 | 20.79 | -1.09% | 1,812 |
| May 2, 2025 | 21.06 | 21.10 | 21.05 | 21.10 | 21.02 | 0.48% | 1,439 |
| May 1, 2025 | 21.02 | 21.02 | 20.92 | 20.99 | 20.92 | 0.26% | 488 |
| Apr 30, 2025 | 20.71 | 20.94 | 20.71 | 20.94 | 20.87 | 0.25% | 922 |
| Apr 29, 2025 | 20.70 | 20.89 | 20.70 | 20.89 | 20.81 | 0.33% | 4,282 |
| Apr 28, 2025 | 20.79 | 20.82 | 20.64 | 20.82 | 20.74 | 0.19% | 933 |
| Apr 25, 2025 | 20.66 | 20.78 | 20.66 | 20.78 | 20.70 | -0.03% | 1,814 |
| Apr 24, 2025 | 20.73 | 20.81 | 20.71 | 20.79 | 20.70 | 0.75% | 2,425 |
| Apr 23, 2025 | 20.68 | 20.79 | 20.52 | 20.63 | 20.55 | 0.29% | 2,119 |
| Apr 22, 2025 | 20.44 | 20.58 | 20.43 | 20.57 | 20.49 | 1.68% | 1,483 |
| Apr 21, 2025 | 20.29 | 20.29 | 20.12 | 20.23 | 20.15 | -1.44% | 10,032 |
| Apr 17, 2025 | 20.55 | 20.59 | 20.53 | 20.53 | 20.44 | 0.38% | 1,281 |
| Apr 16, 2025 | 20.67 | 20.71 | 20.45 | 20.45 | 20.37 | -1.50% | 2,410 |