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 (%)
Aug 31, 2020 16.73 16.73 16.68 16.70 3,403 -0.03(-0.21%)
Aug 28, 2020 16.77 16.77 16.71 16.73 2,978 +0.01(+0.05%)
Aug 27, 2020 16.73 16.73 16.67 16.72 7,559 -0.01(-0.08%)
Aug 26, 2020 16.73 16.74 16.72 16.74 2,652 -0.01(-0.06%)
Aug 25, 2020 16.71 16.75 16.59 16.75 7,509 +0.03(+0.17%)
Aug 24, 2020 16.65 16.72 16.64 16.72 5,461 +0.09(+0.53%)
Aug 21, 2020 16.59 16.63 16.59 16.63 308 +0.00(+0.02%)
Aug 20, 2020 16.57 16.63 16.57 16.63 425 +0.05(+0.28%)
Aug 19, 2020 16.62 16.62 16.55 16.58 2,802 -0.04(-0.24%)
Aug 18, 2020 16.59 16.62 16.59 16.62 430 +0.00(+0.02%)
Aug 17, 2020 16.57 16.62 16.55 16.62 881 +0.10(+0.63%)
Aug 14, 2020 16.52 16.52 16.48 16.51 1,031 -0.04(-0.26%)
Aug 13, 2020 16.63 16.69 16.56 16.56 1,973 -0.07(-0.43%)
Aug 12, 2020 16.66 16.66 16.63 16.63 1,804 +0.02(+0.09%)
Aug 11, 2020 16.74 16.77 16.61 16.61 3,973 -0.12(-0.70%)
Aug 10, 2020 16.72 16.73 16.72 16.73 515 -0.02(-0.11%)
Aug 07, 2020 16.79 16.80 16.75 16.75 18,355 -0.01(-0.06%)
Aug 06, 2020 16.72 16.76 16.72 16.76 2,418 +0.03(+0.18%)
Aug 05, 2020 16.73 16.73 16.70 16.73 2,506 +0.04(+0.22%)
Aug 04, 2020 16.71 16.71 16.66 16.69 41,002 +0.00(+0.00%)
Aug 03, 2020 16.71 16.71 16.66 16.69 2,546 -0.02(-0.12%)
Jul 31, 2020 16.64 16.71 16.59 16.71 2,990 +0.04(+0.26%)
Jul 30, 2020 16.57 16.66 16.57 16.66 37,778 +0.05(+0.31%)
Jul 29, 2020 16.60 16.61 16.51 16.61 29,366 +0.09(+0.57%)
Jul 28, 2020 16.56 16.56 16.52 16.52 1,648 -0.02(-0.09%)
Jul 27, 2020 16.55 16.55 16.50 16.54 2,731 -0.00(-0.02%)
Jul 24, 2020 16.50 16.54 16.49 16.54 1,753 +0.05(+0.33%)
Jul 23, 2020 16.50 16.50 16.40 16.48 795 -0.02(-0.09%)
Jul 22, 2020 16.49 16.51 16.45 16.50 5,230 +0.03(+0.21%)
Jul 21, 2020 16.45 16.48 16.45 16.47 1,069 +0.08(+0.46%)
Jul 20, 2020 16.34 16.39 16.33 16.39 1,500 +0.08(+0.48%)
Jul 17, 2020 16.23 16.31 16.23 16.31 1,134 +0.08(+0.48%)
Jul 16, 2020 16.23 16.25 16.10 16.23 321,932 +0.00(+0.00%)
Jul 15, 2020 16.18 16.25 16.18 16.23 86,347 +0.12(+0.72%)
Jul 14, 2020 16.01 16.12 16.01 16.12 53,426 +0.12(+0.76%)
Jul 13, 2020 16.12 16.12 15.98 16.00 3,701 -0.07(-0.46%)
Jul 10, 2020 16.01 16.08 16.01 16.07 1,243 +0.06(+0.37%)
Jul 09, 2020 15.95 16.01 15.94 16.01 3,149 -0.05(-0.33%)
Jul 08, 2020 16.01 16.08 16.00 16.06 13,215 +0.03(+0.19%)
Jul 07, 2020 16.13 16.14 16.03 16.03 3,721 -0.08(-0.52%)
Jul 06, 2020 16.06 16.12 16.03 16.12 4,586 +0.12(+0.74%)
Jul 02, 2020 15.95 16.03 15.95 16.00 2,590 +0.09(+0.54%)
Jul 01, 2020 15.87 15.94 15.87 15.91 3,448 +0.09(+0.54%)
Jun 30, 2020 15.73 15.88 15.73 15.83 4,658 +0.15(+0.93%)
Jun 29, 2020 15.87 15.87 15.65 15.68 2,048 -0.10(-0.63%)
Jun 26, 2020 15.86 15.86 15.78 15.78 3,108 -0.17(-1.04%)
Jun 25, 2020 15.87 15.95 15.87 15.95 113 +0.02(+0.15%)
Jun 24, 2020 16.01 16.03 15.88 15.92 3,042 -0.22(-1.34%)
Jun 23, 2020 16.14 16.14 16.10 16.14 2,440 +0.05(+0.30%)
Jun 22, 2020 16.11 16.11 16.07 16.09 1,019 +0.00(+0.03%)
Jun 19, 2020 16.15 16.15 16.03 16.09 5,822 -0.03(-0.18%)
Jun 18, 2020 16.16 16.19 16.10 16.12 19,272 -0.04(-0.24%)
Jun 17, 2020 16.18 16.26 16.15 16.15 1,496 -0.02(-0.12%)
Jun 16, 2020 16.24 16.37 16.16 16.17 6,296 +0.04(+0.24%)
Jun 15, 2020 15.90 16.19 15.87 16.14 9,241 +0.15(+0.91%)
Jun 12, 2020 15.93 16.02 15.89 15.99 5,822 +0.13(+0.82%)
Jun 11, 2020 15.97 15.97 15.79 15.86 2,903 -0.37(-2.27%)
Jun 10, 2020 16.17 16.23 16.17 16.23 927 -0.00(-0.03%)
Jun 09, 2020 16.18 16.27 16.18 16.23 7,444 -0.12(-0.74%)
Jun 08, 2020 16.32 16.38 16.27 16.36 26,394 +0.00(+0.03%)
Jun 05, 2020 16.35 16.41 16.35 16.35 727 +0.19(+1.15%)
Jun 04, 2020 16.14 16.22 16.12 16.17 6,578 -0.05(-0.32%)
Jun 03, 2020 16.19 16.22 16.19 16.22 3,934 +0.08(+0.48%)
Jun 02, 2020 15.97 16.14 15.97 16.14 4,960 +0.18(+1.13%)
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.