WBI Tactical Income Shares Historical Stock Prices

(ETF)
WBII 
$24.9652
*  
0.0352
0.14%
Get WBII Alerts
*Delayed - data as of Dec. 7, 2016 13:30 ET  -  Find a broker to begin trading WBII now


Community Rating:
View:    WBII Real Time
 
 
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.
13:30 N/A 24.99 24.80 24.9652 44,511
12/06/2016 24.904 24.93 24.89 24.93 33,135
12/05/2016 24.9 24.91 24.875 24.9 90,838
12/02/2016 24.87 24.87 24.84 24.86 62,360
12/01/2016 24.83 24.87 24.83 24.85 188,953
11/30/2016 24.87 24.8899 24.86 24.8765 42,717
11/29/2016 24.83 24.88 24.83 24.85 58,528
11/28/2016 24.835 24.86 24.82 24.82 25,110
11/25/2016 24.845 24.87 24.84 24.85 78,327
11/23/2016 24.8201 24.8599 24.82 24.83 105,339
11/22/2016 24.843 24.8499 24.81 24.83 96,844
11/21/2016 24.83 24.83 24.81 24.81 72,386
11/18/2016 24.87 24.87 24.84 24.84 25,093
11/17/2016 24.88 24.9199 24.88 24.9 54,110
11/16/2016 24.87 24.9 24.85 24.88 57,568
11/15/2016 24.85 24.9499 24.85 24.948 57,157
11/14/2016 24.91 24.91 24.86 24.88 62,968
11/11/2016 24.828 24.8639 24.78 24.8548 35,103
11/10/2016 24.73 24.92 24.73 24.83 44,667
11/09/2016 24.833 24.938 24.833 24.84 94,795
11/08/2016 24.91 24.95 24.89 24.91 38,884
11/07/2016 24.79 24.98 24.79 24.9501 65,427
11/04/2016 24.862 24.9301 24.862 24.8897 66,248
11/03/2016 24.92 24.92 24.84 24.84 49,929
11/02/2016 24.84 24.861 24.821 24.83 69,118
11/01/2016 24.88 24.89 24.8201 24.87 125,055
10/31/2016 24.92 24.92 24.86 24.86 60,482
10/28/2016 24.87 24.9 24.83 24.83 31,860
10/27/2016 24.91 24.91 24.86 24.89 57,652
10/26/2016 24.99 25.015 24.97 24.97 58,839
10/25/2016 25.0334 25.0444 25.01 25.02 49,142
10/24/2016 25.09 25.11 25 25 128,580
10/21/2016 24.85 25.0426 24.85 25.04 47,550
10/20/2016 24.98 24.98 24.94 24.945 78,440
10/19/2016 24.9036 24.9799 24.9036 24.955 41,744
10/18/2016 24.8401 24.92 24.8401 24.91 91,008
10/17/2016 24.8601 24.861 24.84 24.8492 27,060
10/14/2016 24.79 24.92 24.79 24.83 93,459
10/13/2016 24.83 24.9 24.83 24.87 44,801
10/12/2016 24.88 24.9 24.862 24.88 31,409
10/11/2016 24.99 24.99 24.9 24.91 42,211
10/10/2016 25.0001 25.02 25 25.0101 37,858
10/07/2016 24.99 25.05 24.9501 25.01 29,684
10/06/2016 25.01 25.06 25.01 25.03 79,779
10/05/2016 25.07 25.082 25.05 25.06 58,382
10/04/2016 25.12 25.16 25.032 25.05 102,763
10/03/2016 25.12 25.23 25.12 25.2 106,061
09/30/2016 25.13 25.215 25.13 25.21 70,270
09/29/2016 25.17 25.229 25.15 25.16 186,167
09/28/2016 25.211 25.23 25.17 25.23 37,370
09/27/2016 25.16 25.1999 25.15 25.19 61,205
09/26/2016 25.17 25.17 25.13 25.14 28,810
09/23/2016 25.1 25.22 25.1 25.18 129,212
09/22/2016 25.2 25.21 25.18 25.19 33,994
09/21/2016 25.06 25.1392 25.04 25.13 54,192
09/20/2016 25.08 25.08 25.03 25.03 37,457
09/19/2016 25.06 25.06 25.02 25.03 61,346
09/16/2016 25.01 25.03 24.97 24.99 41,343
09/15/2016 24.97 25.07 24.97 25.0445 60,492
09/14/2016 24.92 25.03 24.92 24.98 60,667
09/13/2016 25.1 25.1 24.99 25 36,809
09/12/2016 24.99 25.18 24.99 25.15 90,587
09/09/2016 25.2 25.24 25.11 25.11 80,129
09/08/2016 25.361 25.361 25.31 25.32 131,812
09/07/2016 25.42 25.42 25.39 25.39 17,113
09/06/2016 25.36 25.4099 25.35 25.4 35,502
*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?