WBI Tactical High Income Shares Historical Stock Prices

(ETF)
WBIH 
$23.76
*  
0.01
0.04%
Get WBIH Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading WBIH now


Community Rating:
 
 
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 02-SEP-2016 TO 02-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 23.76 23.79 23.7401 23.76 41,608
12/02/2016 23.75 23.79 23.7401 23.76 41,608
12/01/2016 23.61 23.818 23.61 23.77 50,988
11/30/2016 23.74 23.76 23.7124 23.73 28,210
11/29/2016 23.67 23.74 23.65 23.68 26,217
11/28/2016 23.73 23.745 23.69 23.69 26,374
11/25/2016 23.72 23.7699 23.72 23.74 31,785
11/23/2016 23.68 23.7499 23.6745 23.7407 38,447
11/22/2016 23.69 23.7279 23.662 23.7 31,704
11/21/2016 23.63 23.6799 23.62 23.65 14,850
11/18/2016 23.62 23.66 23.6001 23.62 28,356
11/17/2016 23.63 23.6837 23.62 23.68 23,273
11/16/2016 23.63 23.6499 23.595 23.61 33,102
11/15/2016 23.58 23.7899 23.58 23.77 39,273
11/14/2016 23.6 23.7 23.6 23.63 46,288
11/11/2016 23.4492 23.53 23.4001 23.49 21,453
11/10/2016 23.6 23.6 23.414 23.47 17,888
11/09/2016 23.33 23.455 23.32 23.38 68,159
11/08/2016 23.21 23.305 23.21 23.25 20,906
11/07/2016 23.1 23.3 23.1 23.29 42,657
11/04/2016 23.067 23.14 23.06 23.07 39,074
11/03/2016 23.14 23.141 23.08 23.098 21,229
11/02/2016 23.061 23.099 23.05 23.06 22,665
11/01/2016 23.21 23.21 23.0753 23.165 48,055
10/31/2016 23.201 23.265 23.2 23.21 37,875
10/28/2016 23.24 23.29 23.18 23.215 19,547
10/27/2016 23.27 23.325 23.27 23.28 21,912
10/26/2016 23.31 23.3959 23.31 23.33 35,150
10/25/2016 23.4 23.42 23.37 23.4 54,092
10/24/2016 23.43 23.4399 23.38 23.3968 37,028
10/21/2016 23.32 23.4048 23.3001 23.3904 31,915
10/20/2016 23.45 23.45 23.3575 23.39 56,587
10/19/2016 23.3 23.43 23.3 23.4 28,843
10/18/2016 23.25 23.32 23.23 23.32 49,607
10/17/2016 23.2 23.29 23.2 23.25 14,811
10/14/2016 23.22 23.357 23.22 23.2851 28,748
10/13/2016 23.18 23.2804 23.16 23.25 27,624
10/12/2016 23.3101 23.35 23.2944 23.31 17,800
10/11/2016 23.42 23.42 23.29 23.32 28,738
10/10/2016 23.4701 23.4899 23.44 23.45 29,684
10/07/2016 23.35 23.44 23.34 23.4 14,789
10/06/2016 23.3701 23.45 23.3701 23.42 34,850
10/05/2016 23.41 23.46 23.41 23.43 45,211
10/04/2016 23.382 23.438 23.33 23.35 51,980
10/03/2016 23.27 23.415 23.27 23.3902 30,574
09/30/2016 23.26 23.4599 23.26 23.4396 52,103
09/29/2016 23.35 23.455 23.3436 23.35 92,537
09/28/2016 23.43 23.45 23.37 23.45 25,648
09/27/2016 23.345 23.41 23.34 23.4074 52,420
09/26/2016 23.36 23.365 23.3201 23.3401 20,238
09/23/2016 23.42 23.455 23.3901 23.44 68,589
09/22/2016 23.412 23.4599 23.4 23.4396 27,489
09/21/2016 23.2701 23.3666 23.21 23.34 38,928
09/20/2016 23.255 23.29 23.2401 23.2658 28,601
09/19/2016 23.29 23.3 23.23 23.26 40,192
09/16/2016 23.222 23.25 23.18 23.2 34,816
09/15/2016 23.3 23.3 23.2 23.27 36,360
09/14/2016 23.11 23.24 23.11 23.2 60,858
09/13/2016 23.265 23.2699 23.22 23.2201 18,646
09/12/2016 23.2 23.435 23.2 23.392 67,624
09/09/2016 23.51 23.51 23.37 23.3799 42,254
09/08/2016 23.6358 23.642 23.574 23.6138 59,899
09/07/2016 23.63 23.67 23.63 23.6437 8,051
09/06/2016 23.5601 23.63 23.5501 23.63 18,526
09/02/2016 23.55 23.59 23.5301 23.551 33,319
*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?