Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WBI Bullbear Trend Switch US TR ETF (NY: WBIN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.54 18.59 18.51 18.54 1,475 -0.05(-0.25%)
Jan 30, 2020 18.55 18.59 18.53 18.59 4,865 -0.01(-0.05%)
Jan 29, 2020 18.61 18.63 18.59 18.60 2,989 +0.00(+0.03%)
Jan 28, 2020 18.56 18.61 18.55 18.59 7,716 +0.08(+0.42%)
Jan 27, 2020 18.53 18.54 18.51 18.52 4,912 -0.10(-0.52%)
Jan 24, 2020 18.66 18.66 18.60 18.61 2,845 -0.05(-0.25%)
Jan 23, 2020 18.66 18.67 18.66 18.66 2,069 -0.03(-0.18%)
Jan 22, 2020 18.70 18.71 18.65 18.69 4,282 +0.02(+0.10%)
Jan 21, 2020 18.69 18.72 18.66 18.68 6,489 -0.02(-0.10%)
Jan 17, 2020 18.74 18.74 18.68 18.69 2,635 -0.02(-0.13%)
Jan 16, 2020 18.73 18.74 18.69 18.72 7,661 +0.02(+0.13%)
Jan 15, 2020 18.69 18.70 18.69 18.70 270 +0.03(+0.16%)
Jan 14, 2020 18.70 18.71 18.64 18.67 11,105 -0.01(-0.08%)
Jan 13, 2020 18.65 18.68 18.65 18.68 1,576 +0.02(+0.13%)
Jan 10, 2020 18.69 18.69 18.66 18.66 3,583 +0.00(+0.01%)
Jan 09, 2020 18.63 18.68 18.63 18.65 7,311 +0.03(+0.14%)
Jan 08, 2020 18.65 18.65 18.60 18.63 19,103 +0.01(+0.05%)
Jan 07, 2020 18.65 18.66 18.59 18.62 633,783 -0.02(-0.12%)
Jan 06, 2020 18.62 18.67 18.60 18.64 238,564 -0.01(-0.05%)
Jan 03, 2020 18.63 18.68 18.62 18.65 2,318 -0.02(-0.10%)
Jan 02, 2020 18.66 18.68 18.60 18.67 14,671 +0.08(+0.43%)
Dec 31, 2019 18.56 18.61 18.56 18.59 5,270 +0.00(+0.00%)
Dec 30, 2019 18.58 18.59 18.58 18.59 405 +0.14(+0.78%)
Dec 27, 2019 18.42 18.46 18.41 18.45 13,616 +0.02(+0.11%)
Dec 26, 2019 18.41 18.43 18.41 18.42 723 +0.02(+0.08%)
Dec 24, 2019 18.40 18.44 18.40 18.41 2,324 +0.00(+0.00%)
Dec 23, 2019 18.44 18.44 18.37 18.41 2,198 +0.02(+0.12%)
Dec 20, 2019 18.54 18.54 18.37 18.39 10,848 -0.03(-0.15%)
Dec 19, 2019 18.39 18.44 18.38 18.41 7,041 -0.01(-0.07%)
Dec 18, 2019 18.39 18.45 18.38 18.43 6,589 +0.04(+0.22%)
Dec 17, 2019 18.40 18.40 18.34 18.39 8,588 +0.04(+0.20%)
Dec 16, 2019 18.34 18.48 18.33 18.35 16,141 +0.06(+0.35%)
Dec 13, 2019 18.27 18.30 18.26 18.29 1,549 +0.02(+0.10%)
Dec 12, 2019 18.27 18.28 18.22 18.27 5,635 +0.04(+0.22%)
Dec 11, 2019 18.20 18.23 18.20 18.23 707 +0.04(+0.22%)
Dec 10, 2019 18.16 18.20 18.16 18.19 2,612 +0.02(+0.13%)
Dec 09, 2019 18.16 18.18 18.14 18.16 1,585 +0.01(+0.07%)
Dec 06, 2019 18.14 18.15 18.12 18.15 1,771 +0.02(+0.10%)
Dec 05, 2019 18.08 18.15 18.08 18.13 7,544 +0.03(+0.17%)
Dec 04, 2019 18.08 18.11 18.07 18.10 4,165 +0.04(+0.23%)
Dec 03, 2019 18.02 18.06 18.01 18.06 3,011 -0.03(-0.15%)
Dec 02, 2019 18.09 18.11 18.06 18.09 2,722 -0.17(-0.95%)
Nov 29, 2019 18.27 18.31 18.23 18.26 8,524 -0.05(-0.29%)
Nov 27, 2019 18.27 18.34 18.27 18.31 7,749 -0.00(-0.02%)
Nov 26, 2019 18.31 18.33 18.28 18.32 3,906 +0.09(+0.47%)
Nov 25, 2019 18.26 18.26 18.23 18.23 6,874 -0.02(-0.12%)
Nov 22, 2019 18.27 18.27 18.24 18.26 10,627 -0.01(-0.06%)
Nov 21, 2019 18.28 18.28 18.25 18.27 6,337 -0.00(-0.02%)
Nov 20, 2019 18.27 18.28 18.25 18.27 4,567 +0.02(+0.12%)
Nov 19, 2019 18.25 18.25 18.24 18.25 2,626 -0.01(-0.05%)
Nov 18, 2019 18.27 18.29 18.25 18.26 4,435 -0.03(-0.15%)
Nov 15, 2019 18.28 18.30 18.27 18.28 6,420 +0.03(+0.15%)
Nov 14, 2019 18.25 18.27 18.25 18.26 2,696 +0.00(+0.00%)
Nov 13, 2019 18.26 18.28 18.25 18.26 5,555 -0.02(-0.10%)
Nov 12, 2019 18.29 18.31 18.27 18.27 1,667 -0.01(-0.05%)
Nov 11, 2019 18.27 18.29 18.26 18.28 3,777 +0.00(+0.00%)
Nov 08, 2019 18.27 18.28 18.26 18.28 8,153 -0.01(-0.05%)
Nov 07, 2019 18.30 18.30 18.29 18.29 3,669 +0.00(+0.00%)
Nov 06, 2019 18.33 18.33 18.28 18.29 2,946 -0.03(-0.17%)
Nov 05, 2019 18.30 18.32 18.30 18.32 1,999 -0.02(-0.10%)
Nov 04, 2019 18.37 18.38 18.34 18.34 5,056 +0.01(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.