UK markets open in 40 minutes

WBI BullBear Value 1000 ETF (WBIF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.19+0.05 (+0.16%)
At close: 01:44PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202429.1929.1929.1929.1929.19200
27 Jun 20240.14 Dividend
26 Jun 202429.2329.2929.1429.2929.156,800
25 Jun 202429.3829.4629.3529.4629.323,000
24 Jun 202429.5829.5829.5429.5429.40200
21 Jun 202429.3729.5829.3729.5829.44600
20 Jun 202429.6029.7529.5329.6529.511,200
18 Jun 202429.7329.8229.6929.8229.681,000
17 Jun 202429.3829.8029.3829.8029.651,200
14 Jun 202429.3429.5529.3429.4629.321,800
13 Jun 202429.4529.6529.4129.6529.511,100
12 Jun 202429.8429.9229.8029.8329.683,000
11 Jun 202429.5729.6129.5729.6129.47200
10 Jun 202429.6429.7829.6429.7829.64600
07 Jun 202429.6629.7029.6229.7029.561,100
06 Jun 202429.6929.7329.6929.7229.581,700
05 Jun 202429.8029.8029.8029.8029.65100
04 Jun 202429.5929.7029.5929.7029.56300
03 Jun 202429.5129.7929.5129.7929.65500
31 May 202429.8530.0729.6130.0729.924,400
30 May 202429.7830.0329.7029.7329.594,000
29 May 202429.5129.5229.5129.5229.38300
28 May 202429.6529.6829.6529.6829.54300
24 May 202429.9429.9429.9429.9429.80100
23 May 202430.0130.0129.8229.8229.67300
22 May 202430.1130.2130.0430.0429.90600
21 May 202430.2130.2130.2130.2130.07100
20 May 202430.0930.1030.0930.1029.961,000
17 May 202430.0930.0930.0930.0929.95100
16 May 202430.1630.1630.0530.1229.971,200
15 May 202430.0530.1630.0530.1630.01300
14 May 202429.7829.9429.7229.9429.8014,800
13 May 202429.9629.9629.7729.7729.63500
10 May 202429.8729.8729.8729.8729.72100
09 May 202429.6829.6829.6829.6829.54100
08 May 202429.4629.4629.4629.4629.32100
07 May 202429.1929.5229.1929.3629.224,600
06 May 202429.1629.2329.1629.2329.09600
03 May 202429.0029.0029.0029.0028.87100
02 May 202428.8628.8928.8628.8928.751,600
01 May 202428.7828.8028.6928.7628.634,200
30 Apr 202428.9128.9128.9128.9128.77200
29 Apr 202429.0729.1729.0729.1729.03300
26 Apr 202429.0629.0629.0629.0628.92100
25 Apr 202428.8329.0528.8329.0528.923,000
24 Apr 202429.1029.1529.1029.1529.012,100
23 Apr 202429.0529.0529.0529.0528.91100
22 Apr 202428.8928.8928.8928.8928.75100
19 Apr 202428.6928.6928.6928.6928.55100
18 Apr 202428.7528.7528.6928.6928.56800
17 Apr 202428.8228.8628.7128.8628.732,300
16 Apr 202429.1229.1228.9329.0828.945,900
15 Apr 202429.1829.2329.1229.2329.091,000
12 Apr 202429.7229.7229.4529.5029.36400
11 Apr 202429.9029.9029.9029.9029.76100
10 Apr 202429.8029.9429.7129.9429.801,300
09 Apr 202430.0730.2230.0730.2230.08300
08 Apr 202430.2430.4230.2430.2630.121,200
05 Apr 202430.0930.3330.0930.2930.141,600
04 Apr 202430.5630.5630.1330.1329.992,400
03 Apr 202430.2330.4030.2230.3230.172,000
02 Apr 202430.2030.2630.2030.2630.11700
01 Apr 202430.4030.4330.3130.4330.284,200
28 Mar 202430.5030.6630.5030.6530.515,000
27 Mar 202430.3430.4730.3430.4730.32100
26 Mar 202430.2030.2530.1930.1930.05400
26 Mar 20240.123 Dividend
25 Mar 202430.3930.3930.3630.3630.09200
22 Mar 202430.4830.4930.3630.3630.091,100
21 Mar 202430.5330.5930.4730.5930.332,800
20 Mar 202430.2630.4330.2630.4330.16300
19 Mar 202430.0730.1330.0230.1329.874,000
18 Mar 202429.9630.0529.9030.0529.793,300
15 Mar 202430.0030.0030.0030.0029.73100
14 Mar 202429.9629.9729.9329.9529.682,200
13 Mar 202430.1230.1230.0730.1229.851,300
12 Mar 202430.0030.0130.0030.0129.75200
11 Mar 202429.7429.8929.7429.8929.62700
08 Mar 202429.8829.9329.7129.8129.554,900
07 Mar 202429.9029.9829.8729.9829.72500
06 Mar 202429.7829.7829.7829.7829.52100
05 Mar 202429.7829.7829.6729.6729.414,400
04 Mar 202429.7329.7329.6929.6929.42400
01 Mar 202429.4429.5429.4329.5429.28900
29 Feb 202429.3629.4429.3629.4429.18600
28 Feb 202429.3929.4129.1729.3029.0414,000
27 Feb 202429.2529.2529.1629.2028.941,100
26 Feb 202429.2429.2429.0929.1628.901,100
23 Feb 202429.1429.2029.1429.2028.944,000
22 Feb 202428.9829.0328.9429.0328.782,300
21 Feb 202428.7128.7128.7028.7028.451,100
20 Feb 202428.6328.6828.6228.6828.431,200
16 Feb 202428.7628.8628.7628.7828.5312,100
15 Feb 202428.7628.8528.7628.8528.591,700
14 Feb 202428.3328.4728.2728.4728.212,500
13 Feb 202428.3228.3228.2028.2227.98400
12 Feb 202428.4628.6828.4628.6428.394,700
09 Feb 202428.3628.4828.2728.4828.234,800
08 Feb 202428.3128.3828.2828.3728.121,200
07 Feb 202428.3728.5028.3728.5028.25500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...