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 (%)
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%)
Nov 02, 2020 16.05 16.06 16.04 16.06 3,576 +0.02(+0.13%)
Oct 30, 2020 15.98 16.04 15.97 16.04 1,943 +0.04(+0.24%)
Oct 29, 2020 15.97 16.00 15.96 16.00 1,515 +0.03(+0.18%)
Oct 28, 2020 16.05 16.05 15.94 15.97 1,821 -0.13(-0.79%)
Oct 27, 2020 16.11 16.12 16.10 16.10 10,173 +0.01(+0.06%)
Oct 26, 2020 16.14 16.14 16.09 16.09 851 -0.11(-0.67%)
Oct 23, 2020 16.19 16.20 16.18 16.20 3,171 -0.00(-0.03%)
Oct 22, 2020 16.16 16.20 16.15 16.20 3,410 +0.04(+0.22%)
Oct 21, 2020 16.15 16.17 16.13 16.17 2,874 -0.01(-0.04%)
Oct 20, 2020 16.17 16.18 16.07 16.18 24,875 +0.07(+0.42%)
Oct 19, 2020 16.14 16.14 16.11 16.11 930 -0.03(-0.21%)
Oct 16, 2020 16.19 16.21 16.12 16.14 2,763 -0.02(-0.12%)
Oct 15, 2020 16.12 16.17 16.10 16.16 3,676 -0.03(-0.21%)
Oct 14, 2020 16.21 16.21 16.15 16.19 5,551 -0.03(-0.19%)
Oct 13, 2020 16.27 16.27 16.13 16.23 19,126 -0.07(-0.44%)
Oct 12, 2020 16.31 16.31 16.28 16.30 1,644 +0.09(+0.57%)
Oct 09, 2020 16.18 16.20 16.18 16.20 1,535 +0.02(+0.15%)
Oct 08, 2020 16.19 16.19 16.15 16.18 810 +0.10(+0.61%)
Oct 07, 2020 16.18 16.18 16.04 16.08 107,974 +0.01(+0.09%)
Oct 06, 2020 16.09 16.14 16.07 16.07 2,110 +0.12(+0.73%)
Oct 05, 2020 16.01 16.01 15.95 15.95 1,335 -0.29(-1.81%)
Oct 02, 2020 16.22 16.25 16.19 16.25 1,330 -0.07(-0.44%)
Oct 01, 2020 16.25 16.32 16.25 16.32 1,428 +0.04(+0.24%)
Sep 30, 2020 16.26 16.30 16.24 16.28 3,767 -0.14(-0.84%)
Sep 29, 2020 16.40 16.44 16.40 16.41 4,936 -0.02(-0.15%)
Sep 28, 2020 16.45 16.45 16.44 16.44 508 +0.06(+0.36%)
Sep 25, 2020 16.38 16.40 16.37 16.38 1,125 -0.00(-0.00%)
Sep 24, 2020 16.35 16.40 16.35 16.38 1,795 -0.01(-0.09%)
Sep 23, 2020 16.49 16.49 16.40 16.40 10,925 -0.13(-0.81%)
Sep 22, 2020 16.47 16.53 16.45 16.53 5,946 +0.06(+0.37%)
Sep 21, 2020 16.48 16.48 16.47 16.47 319 -0.15(-0.92%)
Sep 18, 2020 16.70 16.71 16.61 16.62 3,889 -0.04(-0.23%)
Sep 17, 2020 16.70 16.70 16.62 16.66 2,732 +0.00(+0.00%)
Sep 16, 2020 16.70 16.70 16.66 16.66 924 +0.02(+0.12%)
Sep 15, 2020 16.62 16.67 16.61 16.64 1,959 +0.03(+0.19%)
Sep 14, 2020 16.66 16.66 16.58 16.61 1,941 -0.03(-0.19%)
Sep 11, 2020 16.64 16.64 16.56 16.64 1,335 +0.02(+0.09%)
Sep 10, 2020 16.73 16.73 16.62 16.62 2,037 -0.06(-0.34%)
Sep 09, 2020 16.64 16.71 16.61 16.68 1,732 +0.11(+0.63%)
Sep 08, 2020 16.56 16.62 16.56 16.58 4,588 -0.10(-0.62%)
Sep 04, 2020 16.65 16.71 16.59 16.68 3,081 -0.04(-0.26%)
Sep 03, 2020 16.68 16.73 16.67 16.72 1,971 -0.10(-0.59%)
Sep 02, 2020 16.74 16.82 16.74 16.82 961 +0.03(+0.19%)
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.