WBI Tactical LCY Shares Historical Stock Prices

(ETF)
WBIG 
$20.851
*  
0.0911
0.44%
Get WBIG Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading WBIG now


Community Rating:
View:    WBIG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.82 20.8799 20.6801 20.851 11,352
12/06/2016 20.6801 20.8799 20.6801 20.851 11,352
12/05/2016 20.71 20.7599 20.7 20.7599 13,705
12/02/2016 20.61 20.651 20.54 20.63 21,290
12/01/2016 20.68 20.74 20.59 20.59 46,428
11/30/2016 20.728 20.74 20.65 20.65 9,298
11/29/2016 20.53 20.665 20.51 20.64 14,061
11/28/2016 20.58 20.64 20.54 20.54 8,765
11/25/2016 20.7 20.72 20.661 20.69 16,906
11/23/2016 20.6 20.6599 20.6 20.63 26,513
11/22/2016 20.55 20.58 20.4951 20.56 26,734
11/21/2016 20.41 20.4564 20.39 20.415 19,964
11/18/2016 20.38 20.4053 20.33 20.3972 10,446
11/17/2016 20.29 20.37 20.2801 20.34 14,317
11/16/2016 20.35 20.35 20.252 20.29 17,213
11/15/2016 20.28 20.4799 20.28 20.4616 15,093
11/14/2016 20.37 20.39 20.2966 20.35 11,424
11/11/2016 20.024 20.168 20.01 20.16 11,898
11/10/2016 19.96 20.1 19.8995 20.0499 16,082
11/09/2016 19.47 19.8601 19.47 19.83 46,977
11/08/2016 19.36 19.485 19.36 19.4501 20,523
11/07/2016 19.2 19.3532 19.2 19.33 13,945
11/04/2016 18.91 19.065 18.91 19.065 18,746
11/03/2016 19 19.03 18.921 18.93 16,084
11/02/2016 19.071 19.14 19.0166 19.0166 24,457
11/01/2016 19.22 19.36 18.9959 19.0794 52,309
10/31/2016 19.16 19.2099 19.1203 19.17 14,961
10/28/2016 19.1 19.16 19.03 19.08 9,344
10/27/2016 19.08 19.115 19.0601 19.0759 16,301
10/26/2016 19.07 19.23 19.07 19.1501 22,538
10/25/2016 19.32 19.32 19.131 19.14 15,063
10/24/2016 19.46 19.46 19.381 19.4051 21,169
10/21/2016 19.13 19.33 19.13 19.33 11,092
10/20/2016 19.3899 19.3899 19.341 19.35 16,913
10/19/2016 19.35 19.4564 19.33 19.4304 13,851
10/18/2016 19.38 19.38 19.31 19.3367 15,944
10/17/2016 19.38 19.38 19.3043 19.32 7,268
10/14/2016 19.35 19.45 19.35 19.4148 16,816
10/13/2016 19.2 19.385 19.2 19.34 17,526
10/12/2016 19.45 19.52 19.45 19.52 12,603
10/11/2016 19.67 19.68 19.39 19.4001 17,485
10/10/2016 19.86 19.86 19.744 19.75 11,080
10/07/2016 19.78 19.78 19.64 19.74 9,057
10/06/2016 19.72 19.8099 19.7001 19.7753 13,953
10/05/2016 19.8 19.86 19.7901 19.7999 17,447
10/04/2016 19.774 19.84 19.64 19.68 25,727
10/03/2016 19.8 19.9 19.8 19.86 19,166
09/30/2016 19.74 19.98 19.74 19.95 41,890
09/29/2016 19.908 19.908 19.7201 19.76 49,171
09/28/2016 19.9132 19.94 19.8 19.94 21,925
09/27/2016 19.81 19.9099 19.79 19.9099 23,415
09/26/2016 19.79 19.81 19.76 19.78 10,146
09/23/2016 19.93 19.99 19.9001 19.92 29,888
09/22/2016 20.0015 20.04 19.9933 20.0101 15,035
09/21/2016 19.83 19.96 19.78 19.93 21,286
09/20/2016 19.8 19.81 19.7599 19.7693 14,601
09/19/2016 19.83 19.85 19.7201 19.75 18,361
09/16/2016 19.7 19.7 18.75 19.68 20,258
09/15/2016 19.5 19.8132 19.5 19.79 20,543
09/14/2016 19.66 19.69 19.6053 19.61 20,100
09/13/2016 19.753 19.753 19.672 19.69 15,337
09/12/2016 19.57 19.945 19.57 19.8901 35,603
09/09/2016 20.01 20.01 19.73 19.73 62,832
09/08/2016 20.212 20.214 20.1501 20.1676 30,025
09/07/2016 20.28 20.2839 20.2501 20.2501 2,466
09/06/2016 20.275 20.289 20.225 20.289 16,649
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?