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 29, 2021 16.95 17.03 16.95 16.97 1,415 -0.03(-0.19%)
Jan 28, 2021 17.02 17.02 16.97 17.00 3,228 +0.04(+0.22%)
Jan 27, 2021 16.98 16.98 16.92 16.96 878 -0.04(-0.26%)
Jan 26, 2021 16.97 17.05 16.97 17.01 2,754 +0.01(+0.09%)
Jan 25, 2021 17.01 17.01 16.96 16.99 1,405 -0.03(-0.17%)
Jan 22, 2021 16.98 17.02 16.98 17.02 1,819 -0.04(-0.23%)
Jan 21, 2021 17.12 17.12 17.01 17.06 2,590 -0.01(-0.05%)
Jan 20, 2021 17.05 17.11 17.05 17.07 3,097 +0.03(+0.16%)
Jan 19, 2021 17.00 17.04 16.98 17.04 973 +0.01(+0.06%)
Jan 15, 2021 16.97 17.04 16.96 17.03 4,245 +0.02(+0.12%)
Jan 14, 2021 16.97 17.03 16.97 17.01 1,530 +0.04(+0.23%)
Jan 13, 2021 16.92 17.00 16.92 16.97 3,852 +0.02(+0.14%)
Jan 12, 2021 16.94 16.95 16.89 16.95 2,773 -0.00(-0.00%)
Jan 11, 2021 16.98 16.98 16.94 16.95 1,003 -0.06(-0.35%)
Jan 08, 2021 16.99 17.06 16.98 17.01 9,909 +0.03(+0.18%)
Jan 07, 2021 16.97 17.06 16.94 16.98 6,500 +0.01(+0.06%)
Jan 06, 2021 16.99 16.99 16.96 16.97 1,773 -0.01(-0.06%)
Jan 05, 2021 16.97 16.98 16.95 16.98 1,735 -0.01(-0.04%)
Jan 04, 2021 16.95 16.99 16.94 16.99 6,034 -0.02(-0.14%)
Dec 31, 2020 17.01 17.01 17.01 714 +0.01(+0.04%)
Dec 30, 2020 17.02 17.02 17.00 17.00 714 +0.03(+0.16%)
Dec 29, 2020 16.97 16.98 16.96 16.98 1,258 +0.00(+0.02%)
Dec 28, 2020 17.01 17.01 16.97 16.97 1,114 +0.01(+0.07%)
Dec 24, 2020 16.93 16.97 16.93 16.96 1,120 +0.05(+0.27%)
Dec 23, 2020 16.91 16.92 16.89 16.91 3,395 +0.06(+0.37%)
Dec 22, 2020 16.83 16.87 16.81 16.85 3,843 +0.02(+0.12%)
Dec 21, 2020 16.82 16.85 16.82 16.83 2,087 -0.05(-0.27%)
Dec 18, 2020 16.85 16.88 16.85 16.88 917 -0.01(-0.06%)
Dec 17, 2020 16.90 16.91 16.86 16.89 4,605 +0.03(+0.18%)
Dec 16, 2020 16.89 16.89 16.83 16.86 2,209 -0.00(-0.02%)
Dec 15, 2020 16.84 16.86 16.82 16.86 1,107 +0.05(+0.29%)
Dec 14, 2020 16.79 16.81 16.78 16.81 1,206 +0.00(+0.00%)
Dec 11, 2020 16.81 16.81 16.78 16.81 1,732 -0.03(-0.17%)
Dec 10, 2020 16.82 16.84 16.81 16.84 2,412 +0.03(+0.18%)
Dec 09, 2020 16.82 16.82 16.80 16.81 5,007 -0.03(-0.18%)
Dec 08, 2020 16.85 16.85 16.84 16.84 4,832 +0.01(+0.09%)
Dec 07, 2020 16.85 16.85 16.80 16.83 635 -0.01(-0.03%)
Dec 04, 2020 16.81 16.84 16.81 16.83 1,222 +0.03(+0.21%)
Dec 03, 2020 16.78 16.80 16.76 16.80 10,037 +0.03(+0.18%)
Dec 02, 2020 16.72 16.77 16.72 16.77 4,599 +0.05(+0.29%)
Dec 01, 2020 16.70 16.72 16.69 16.72 513 +0.08(+0.50%)
Nov 30, 2020 16.64 16.65 16.63 16.64 859 -0.03(-0.21%)
Nov 27, 2020 16.65 16.67 16.64 16.67 1,630 +0.02(+0.15%)
Nov 25, 2020 16.63 16.66 16.63 16.65 815 +0.00(+0.03%)
Nov 24, 2020 16.67 16.67 16.63 16.64 2,070 +0.05(+0.32%)
Nov 23, 2020 16.58 16.59 16.58 16.59 1,904 +0.03(+0.15%)
Nov 20, 2020 16.56 16.56 16.54 16.56 1,120 -0.03(-0.18%)
Nov 19, 2020 16.53 16.59 16.53 16.59 2,116 +0.06(+0.39%)
Nov 18, 2020 16.58 16.59 16.53 16.53 1,973 -0.02(-0.15%)
Nov 17, 2020 16.52 16.58 16.52 16.55 6,484 +0.04(+0.21%)
Nov 16, 2020 16.51 16.52 16.44 16.52 9,408 +0.09(+0.56%)
Nov 13, 2020 16.42 16.42 16.39 16.42 4,091 +0.02(+0.15%)
Nov 12, 2020 16.42 16.42 16.40 16.40 778 -0.08(-0.51%)
Nov 11, 2020 16.48 16.51 16.45 16.48 3,149 -0.03(-0.20%)
Nov 10, 2020 16.51 16.52 16.48 16.52 880 +0.00(+0.02%)
Nov 09, 2020 16.61 16.61 16.51 16.51 3,485 +0.14(+0.87%)
Nov 06, 2020 16.40 16.41 16.34 16.37 6,546 -0.05(-0.30%)
Nov 05, 2020 16.44 16.44 16.40 16.42 1,626 +0.07(+0.45%)
Nov 04, 2020 16.29 16.38 16.29 16.35 2,187 +0.15(+0.93%)
Nov 03, 2020 16.16 16.20 16.13 16.19 3,245 +0.13(+0.83%)
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.