WBI BullBear Yield 3000 ETF (WBIG)
NYSEARCA: WBIG · Real-Time Price · USD
21.46
+0.11 (0.52%)
May 13, 2025, 1:56 PM - Market open
WBIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | 0.24% | 119 |
| May 12, 2025 | 21.32 | 21.35 | 21.31 | 21.35 | 21.35 | 1.39% | 798 |
| May 9, 2025 | 20.99 | 21.06 | 20.99 | 21.06 | 21.06 | 0.26% | 414 |
| May 8, 2025 | 20.96 | 21.12 | 20.90 | 21.00 | 21.00 | 1.11% | 923 |
| May 7, 2025 | 20.70 | 20.77 | 20.67 | 20.77 | 20.77 | -0.20% | 280 |
| May 6, 2025 | 20.84 | 20.89 | 20.78 | 20.81 | 20.81 | -0.25% | 2,002 |
| May 5, 2025 | 20.98 | 20.98 | 20.82 | 20.87 | 20.87 | -1.09% | 1,812 |
| May 2, 2025 | 21.06 | 21.10 | 21.05 | 21.10 | 21.10 | 0.48% | 1,439 |
| May 1, 2025 | 21.02 | 21.02 | 20.92 | 20.99 | 20.99 | 0.26% | 488 |
| Apr 30, 2025 | 20.71 | 20.94 | 20.71 | 20.94 | 20.94 | 0.25% | 922 |
| Apr 29, 2025 | 20.70 | 20.89 | 20.70 | 20.89 | 20.89 | 0.33% | 4,282 |
| Apr 28, 2025 | 20.79 | 20.82 | 20.64 | 20.82 | 20.81 | 0.19% | 933 |
| Apr 25, 2025 | 20.66 | 20.78 | 20.66 | 20.78 | 20.77 | -0.03% | 1,814 |
| Apr 24, 2025 | 20.73 | 20.81 | 20.71 | 20.79 | 20.78 | 0.75% | 2,425 |
| Apr 23, 2025 | 20.68 | 20.79 | 20.52 | 20.63 | 20.62 | 0.29% | 2,119 |
| Apr 22, 2025 | 20.44 | 20.58 | 20.43 | 20.57 | 20.56 | 1.68% | 1,483 |
| Apr 21, 2025 | 20.29 | 20.29 | 20.12 | 20.23 | 20.22 | -1.44% | 10,032 |
| Apr 17, 2025 | 20.55 | 20.59 | 20.53 | 20.53 | 20.52 | 0.38% | 1,281 |
| Apr 16, 2025 | 20.67 | 20.71 | 20.45 | 20.45 | 20.44 | -1.50% | 2,410 |
| Apr 15, 2025 | 20.80 | 20.83 | 20.75 | 20.76 | 20.75 | -0.32% | 1,263 |
| Apr 14, 2025 | 20.92 | 20.92 | 20.78 | 20.83 | 20.82 | 0.38% | 514 |
| Apr 11, 2025 | 20.49 | 20.75 | 20.49 | 20.75 | 20.74 | 0.95% | 1,735 |
| Apr 10, 2025 | 20.57 | 20.65 | 20.55 | 20.55 | 20.54 | -0.56% | 9,152 |
| Apr 9, 2025 | 20.48 | 20.67 | 20.43 | 20.67 | 20.66 | 1.49% | 2,209 |
| Apr 8, 2025 | 20.68 | 20.68 | 20.34 | 20.36 | 20.35 | -1.62% | 6,038 |
| Apr 7, 2025 | 20.57 | 20.82 | 20.42 | 20.70 | 20.69 | -0.96% | 4,397 |
| Apr 4, 2025 | 21.59 | 21.59 | 20.84 | 20.90 | 20.89 | -5.28% | 3,334 |
| Apr 3, 2025 | 22.38 | 22.38 | 22.06 | 22.06 | 22.05 | -3.86% | 1,062 |
| Apr 2, 2025 | 22.83 | 22.95 | 22.83 | 22.95 | 22.94 | 0.76% | 2,715 |
| Apr 1, 2025 | 22.60 | 22.78 | 22.60 | 22.78 | 22.77 | 0.33% | 1,176 |
| Mar 31, 2025 | 22.55 | 22.70 | 22.53 | 22.70 | 22.69 | 0.68% | 1,467 |
| Mar 28, 2025 | 22.56 | 22.61 | 22.49 | 22.55 | 22.54 | -1.18% | 823 |
| Mar 27, 2025 | 22.93 | 22.93 | 22.82 | 22.82 | 22.81 | -0.64% | 2,327 |
| Mar 26, 2025 | 23.04 | 23.08 | 22.96 | 22.96 | 22.93 | -0.16% | 9,483 |
| Mar 25, 2025 | 23.05 | 23.09 | 23.00 | 23.00 | 22.97 | -0.59% | 1,826 |
| Mar 24, 2025 | 23.13 | 23.14 | 23.08 | 23.14 | 23.10 | 0.86% | 1,856 |
| Mar 21, 2025 | 22.89 | 22.94 | 22.89 | 22.94 | 22.91 | -0.59% | 2,117 |
| Mar 20, 2025 | 23.03 | 23.08 | 23.02 | 23.08 | 23.04 | 0.01% | 774 |
| Mar 19, 2025 | 23.03 | 23.07 | 23.02 | 23.07 | 23.04 | 0.40% | 575 |
| Mar 18, 2025 | 22.97 | 23.00 | 22.95 | 22.98 | 22.95 | -0.70% | 1,228 |
| Mar 17, 2025 | 23.05 | 23.14 | 23.05 | 23.14 | 23.11 | 0.70% | 2,710 |
| Mar 14, 2025 | 22.92 | 22.98 | 22.90 | 22.98 | 22.95 | 1.10% | 2,310 |
| Mar 13, 2025 | 22.82 | 22.86 | 22.73 | 22.73 | 22.70 | -0.93% | 1,793 |
| Mar 12, 2025 | 22.86 | 22.94 | 22.86 | 22.94 | 22.91 | -0.72% | 915 |
| Mar 11, 2025 | 23.10 | 23.20 | 22.97 | 23.11 | 23.08 | -1.30% | 1,980 |
| Mar 10, 2025 | 23.63 | 23.63 | 23.35 | 23.41 | 23.38 | -1.12% | 2,240 |
| Mar 7, 2025 | 23.52 | 23.69 | 23.44 | 23.68 | 23.64 | 1.05% | 25,986 |
| Mar 6, 2025 | 23.42 | 23.43 | 23.27 | 23.43 | 23.40 | -0.41% | 1,341 |
| Mar 5, 2025 | 23.28 | 23.53 | 23.28 | 23.53 | 23.49 | 0.36% | 592 |
| Mar 4, 2025 | 23.52 | 23.66 | 23.44 | 23.44 | 23.41 | -1.69% | 5,305 |