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 (%)
Apr 30, 2020 15.47 15.62 15.47 15.60 1,612 +0.03(+0.22%)
Apr 29, 2020 15.45 15.56 15.43 15.56 3,790 +0.23(+1.53%)
Apr 28, 2020 15.28 15.34 15.28 15.33 2,495 +0.00(+0.01%)
Apr 27, 2020 15.33 15.39 15.32 15.33 3,117 +0.06(+0.39%)
Apr 24, 2020 15.30 15.31 15.23 15.27 2,296 -0.10(-0.63%)
Apr 23, 2020 15.41 15.41 15.34 15.37 8,854 -0.05(-0.29%)
Apr 22, 2020 15.37 15.43 15.34 15.41 7,564 +0.15(+0.99%)
Apr 21, 2020 15.32 15.33 15.24 15.26 3,171 -0.43(-2.77%)
Apr 20, 2020 15.65 15.71 15.59 15.70 3,411 +0.10(+0.65%)
Apr 17, 2020 15.75 15.77 15.59 15.59 6,786 -0.15(-0.98%)
Apr 16, 2020 15.74 15.75 15.74 15.75 318 +0.11(+0.73%)
Apr 15, 2020 15.59 15.69 15.54 15.64 3,929 +0.32(+2.12%)
Apr 14, 2020 15.38 15.38 15.31 15.31 1,601 -0.02(-0.12%)
Apr 13, 2020 15.34 15.39 15.33 15.33 3,335 -0.06(-0.38%)
Apr 09, 2020 15.42 15.44 15.37 15.39 9,405 -0.01(-0.06%)
Apr 08, 2020 15.41 15.47 15.40 15.40 2,583 -0.09(-0.56%)
Apr 07, 2020 15.40 15.48 15.39 15.48 1,593 -0.12(-0.75%)
Apr 06, 2020 15.58 15.60 15.54 15.60 8,566 -0.05(-0.29%)
Apr 03, 2020 15.66 15.66 15.65 15.65 313 +0.03(+0.18%)
Apr 02, 2020 15.65 16.03 15.58 15.62 36,865 +0.06(+0.38%)
Apr 01, 2020 15.63 15.65 15.56 15.56 59,669 +0.08(+0.49%)
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%)
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%)
Nov 01, 2019 18.31 18.33 18.30 18.33 4,691 +0.07(+0.39%)
Oct 31, 2019 18.26 18.28 18.25 18.26 7,977 -0.05(-0.27%)
Oct 30, 2019 18.30 18.33 18.29 18.30 1,361 -0.03(-0.17%)
Oct 29, 2019 18.35 18.37 18.34 18.34 3,033 -0.04(-0.19%)
Oct 28, 2019 18.36 18.39 18.36 18.37 3,126 +0.01(+0.05%)
Oct 25, 2019 18.35 18.37 18.35 18.36 2,792 +0.04(+0.20%)
Oct 24, 2019 18.32 18.33 18.32 18.33 3,890 +0.01(+0.05%)
Oct 23, 2019 18.31 18.33 18.30 18.32 4,733 +0.00(+0.02%)
Oct 22, 2019 18.31 18.34 18.29 18.31 6,671 +0.00(+0.02%)
Oct 21, 2019 18.31 18.32 18.31 18.31 3,535 +0.01(+0.05%)
Oct 18, 2019 18.30 18.31 18.27 18.30 15,636 -0.00(-0.00%)
Oct 17, 2019 18.28 18.30 18.27 18.30 1,188 +0.03(+0.15%)
Oct 16, 2019 18.26 18.28 18.26 18.27 5,272 -0.00(-0.02%)
Oct 15, 2019 18.28 18.29 18.28 18.28 2,241 +0.02(+0.12%)
Oct 14, 2019 18.25 18.26 18.25 18.26 6,938 +0.02(+0.12%)
Oct 11, 2019 18.21 18.25 18.20 18.23 4,355 +0.06(+0.35%)
Oct 10, 2019 18.17 18.19 18.16 18.17 5,319 +0.02(+0.09%)
Oct 09, 2019 18.18 18.18 18.13 18.15 14,966 +0.05(+0.27%)
Oct 08, 2019 18.11 18.12 18.09 18.11 8,069 -0.06(-0.35%)
Oct 07, 2019 18.16 18.18 18.16 18.17 5,131 +0.00(+0.02%)
Oct 04, 2019 18.16 18.17 18.15 18.17 4,579 +0.04(+0.20%)
Oct 03, 2019 18.09 18.14 18.08 18.13 2,616 +0.00(+0.02%)
Oct 02, 2019 18.19 18.19 18.11 18.13 5,829 -0.11(-0.59%)
Oct 01, 2019 18.25 18.27 18.22 18.23 5,224 -0.02(-0.12%)
Sep 30, 2019 18.26 18.26 18.26 18.26 9,970 -0.00(-0.01%)
Sep 27, 2019 18.27 18.27 18.25 18.26 1,116 -0.03(-0.14%)
Sep 26, 2019 18.26 18.30 18.26 18.28 1,628 +0.00(+0.01%)
Sep 25, 2019 18.28 18.28 18.27 18.28 5,504 -0.03(-0.15%)
Sep 24, 2019 18.38 18.38 18.29 18.31 3,575 -0.02(-0.09%)
Sep 23, 2019 18.31 18.33 18.31 18.33 3,086 -0.01(-0.03%)
Sep 20, 2019 18.35 18.35 18.31 18.33 5,249 +0.02(+0.12%)
Sep 19, 2019 18.35 18.35 18.31 18.31 7,664 -0.03(-0.15%)
Sep 18, 2019 18.35 18.36 18.30 18.34 4,366 +0.00(+0.00%)
Sep 17, 2019 18.33 18.34 18.33 18.34 6,401 -0.01(-0.06%)
Sep 16, 2019 18.31 18.35 18.30 18.35 6,090 +0.06(+0.32%)
Sep 13, 2019 18.30 18.32 18.29 18.29 7,206 -0.02(-0.09%)
Sep 12, 2019 18.31 18.31 18.30 18.31 2,463 +0.02(+0.12%)
Sep 11, 2019 18.28 18.29 18.28 18.29 8,517 -0.01(-0.07%)
Sep 10, 2019 18.27 18.33 18.27 18.30 7,260 +0.01(+0.07%)
Sep 09, 2019 18.26 18.29 18.25 18.29 7,042 +0.00(+0.02%)
Sep 06, 2019 18.27 18.29 18.26 18.28 10,584 +0.03(+0.17%)
Sep 05, 2019 18.25 18.26 18.22 18.25 10,474 +0.06(+0.34%)
Sep 04, 2019 18.18 18.19 18.18 18.19 3,125 +0.04(+0.20%)
Sep 03, 2019 18.19 18.19 18.14 18.15 3,338 -0.06(-0.31%)
Aug 30, 2019 18.18 18.21 18.17 18.21 4,504 -0.01(-0.08%)
Aug 29, 2019 18.23 18.25 18.22 18.22 6,342 +0.03(+0.15%)
Aug 28, 2019 18.18 18.20 18.18 18.20 1,230 +0.04(+0.20%)
Aug 27, 2019 18.15 18.16 18.13 18.16 4,057 +0.08(+0.44%)
Aug 26, 2019 18.16 18.16 18.08 18.08 5,497 -0.08(-0.46%)
Aug 23, 2019 17.88 18.16 17.88 18.16 4,053 +0.31(+1.71%)
Aug 22, 2019 17.95 17.96 17.86 17.86 3,910 -0.13(-0.71%)
Aug 21, 2019 18.01 18.12 17.98 17.99 7,884 -0.11(-0.60%)
Aug 20, 2019 18.10 18.10 18.02 18.09 4,462 +0.17(+0.94%)
Aug 19, 2019 17.92 17.99 17.90 17.93 5,140 -0.23(-1.29%)
Aug 16, 2019 18.05 18.16 18.05 18.16 6,418 -0.15(-0.83%)
Aug 15, 2019 18.12 18.31 18.05 18.31 10,869 +0.23(+1.29%)
Aug 14, 2019 18.03 18.10 18.00 18.08 18,059 +0.35(+1.95%)
Aug 13, 2019 17.70 17.80 17.57 17.73 6,703 +0.08(+0.45%)
Aug 12, 2019 17.66 17.67 17.64 17.65 5,294 -0.05(-0.26%)
Aug 09, 2019 17.69 17.70 17.69 17.70 1,914 -0.03(-0.16%)
Aug 08, 2019 17.74 17.75 17.71 17.73 9,308 +0.06(+0.32%)
Aug 07, 2019 17.62 17.67 17.58 17.67 17,349 -0.01(-0.04%)
Aug 06, 2019 17.60 17.68 17.60 17.68 11,013 +0.09(+0.50%)
Aug 05, 2019 17.63 17.63 17.56 17.59 7,476 -0.18(-1.00%)
Aug 02, 2019 17.78 17.79 17.74 17.77 13,061 -0.01(-0.03%)
Aug 01, 2019 17.79 17.84 17.78 17.78 1,767 -0.00(-0.01%)
Jul 31, 2019 17.81 17.83 17.78 17.78 6,178 -0.04(-0.24%)
Jul 30, 2019 17.80 17.84 17.79 17.82 21,805 +0.00(+0.00%)
Jul 29, 2019 17.84 17.84 17.79 17.82 7,873 -0.02(-0.10%)
Jul 26, 2019 17.83 17.86 17.83 17.84 2,026 +0.04(+0.22%)
Jul 25, 2019 17.78 17.82 17.78 17.80 3,821 -0.03(-0.15%)
Jul 24, 2019 17.81 17.91 17.81 17.82 578,695 +0.01(+0.08%)
Jul 23, 2019 17.79 17.81 17.77 17.81 1,121,327 +0.04(+0.25%)
Jul 22, 2019 17.77 17.77 17.77 17.77 0 +0.04(+0.25%)
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.