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 (%)
Mar 31, 2020 15.49 15.54 15.48 15.48 2,200 -0.04(-0.28%)
Mar 30, 2020 15.71 15.71 15.53 15.53 6,810 -0.06(-0.39%)
Mar 27, 2020 15.47 15.62 15.46 15.59 2,821 +0.21(+1.37%)
Mar 26, 2020 15.36 15.45 15.35 15.38 14,182 +0.00(+0.03%)
Mar 25, 2020 15.56 15.57 15.37 15.37 2,133 -0.02(-0.16%)
Mar 24, 2020 15.38 15.55 15.25 15.40 8,702 +0.01(+0.05%)
Mar 23, 2020 15.32 15.39 14.91 15.39 2,169 +0.26(+1.75%)
Mar 20, 2020 14.76 15.13 14.76 15.13 1,881 +0.56(+3.82%)
Mar 19, 2020 14.72 14.96 14.35 14.57 7,618 +0.31(+2.18%)
Mar 18, 2020 14.46 14.49 13.79 14.26 2,997 -0.76(-5.04%)
Mar 17, 2020 16.21 16.22 14.99 15.01 49,449 -1.22(-7.49%)
Mar 16, 2020 15.71 16.23 15.57 16.23 3,755 +1.07(+7.06%)
Mar 13, 2020 15.41 15.44 15.16 15.16 38,848 -0.33(-2.11%)
Mar 12, 2020 16.10 16.21 15.42 15.49 4,735 -0.14(-0.87%)
Mar 11, 2020 16.31 16.31 15.62 15.62 2,677 -0.43(-2.66%)
Mar 10, 2020 16.99 16.99 16.05 16.05 4,087 -1.32(-7.62%)
Mar 09, 2020 17.39 17.51 17.12 17.37 8,908 -0.80(-4.42%)
Mar 06, 2020 18.03 18.18 18.03 18.18 2,309 -0.18(-0.97%)
Mar 05, 2020 18.45 18.46 18.35 18.35 19,362 -0.23(-1.24%)
Mar 04, 2020 18.56 18.62 18.52 18.59 38,859 +0.25(+1.37%)
Mar 03, 2020 18.44 18.52 18.33 18.33 4,447 -0.11(-0.59%)
Mar 02, 2020 18.27 18.44 18.21 18.44 23,527 +0.18(+1.01%)
Feb 28, 2020 18.05 18.26 18.05 18.26 11,654 +0.02(+0.11%)
Feb 27, 2020 18.26 18.32 18.24 18.24 629 -0.21(-1.13%)
Feb 26, 2020 18.53 18.53 18.42 18.45 8,853 -0.00(-0.00%)
Feb 25, 2020 18.57 18.57 18.45 18.45 1,521 -0.15(-0.79%)
Feb 24, 2020 18.61 18.61 18.57 18.60 1,219 -0.17(-0.91%)
Feb 21, 2020 18.80 18.80 18.72 18.77 4,619 -0.03(-0.15%)
Feb 20, 2020 18.74 18.80 18.73 18.80 2,477 +0.03(+0.15%)
Feb 19, 2020 18.80 18.80 18.75 18.77 14,735 +0.00(+0.00%)
Feb 18, 2020 18.75 18.78 18.75 18.77 2,288 -0.00(-0.03%)
Feb 14, 2020 18.78 18.79 18.77 18.77 2,414 -0.02(-0.13%)
Feb 13, 2020 18.80 18.83 18.76 18.80 6,817 +0.00(+0.00%)
Feb 12, 2020 18.73 18.80 18.73 18.80 16,121 +0.05(+0.25%)
Feb 11, 2020 18.71 18.79 18.71 18.75 2,438 +0.02(+0.08%)
Feb 10, 2020 18.68 18.73 18.67 18.73 4,385 +0.03(+0.15%)
Feb 07, 2020 18.72 18.72 18.68 18.70 1,791 -0.02(-0.10%)
Feb 06, 2020 18.69 18.73 18.68 18.72 3,028 +0.02(+0.10%)
Feb 05, 2020 18.71 18.71 18.66 18.70 4,018 +0.06(+0.31%)
Feb 04, 2020 18.64 18.65 18.60 18.65 15,882 +0.08(+0.43%)
Feb 03, 2020 18.56 18.57 18.54 18.57 1,349 +0.02(+0.13%)
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%)
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.