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 (%)
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%)
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%)
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.