Quantcast

WBI BullBear Rising Income 2000 ETF Historical Stock Prices

(ETF)
WBIA 
$22.2717
*  
0.0752
0.34%
Get WBIA Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading WBIA now


Community Rating:
View:    WBIA After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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 22.21 22.3115 22.1915 22.2717 1,325
04/17/2019 22.23 22.27 22.1965 22.1965 961
04/16/2019 22.12 22.2144 22.12 22.2144 653
04/15/2019 22.1419 22.1419 22.06 22.0952 10,076
04/12/2019 22.12 22.1849 22.11 22.1849 5,525
04/11/2019 22.01 22.0226 21.965 22.0226 14,796
04/10/2019 21.75 21.8975 21.75 21.8975 10,319
04/09/2019 21.9228 21.9228 21.7283 21.7283 2,155
04/08/2019 21.99 22.075 21.99 22.0581 5,728
04/05/2019 22.07 22.11 22.07 22.0968 1,536
04/04/2019 21.9401 21.95 21.88 21.95 53,552
04/03/2019 21.85 21.87 21.8101 21.8345 3,274
04/02/2019 21.641 21.705 21.61 21.705 7,943
04/01/2019 21.6701 21.7963 21.6701 21.7963 3,146
03/29/2019 21.5396 21.5396 21.51 21.5294 4,202
03/28/2019 21.43 21.4899 21.3743 21.48 9,056
03/27/2019 21.27 21.3064 21.2 21.275 5,327
03/26/2019 21.2401 21.2401 21.12 21.2024 4,286
03/25/2019 21.15 21.15 21.02 21.0714 1,814
03/22/2019 21.225 21.23 21.057 21.057 6,653
03/21/2019 21.693 21.6952 21.642 21.642 1,467
03/20/2019 21.65 21.727 21.5128 21.5128 6,830
03/19/2019 22.0515 22.0515 21.82 21.82 6,838
03/18/2019 21.8 22.075 21.8 22.075 6,375
03/15/2019 21.98 22.0378 21.8724 21.8724 36,168
03/14/2019 21.95 22.04 21.91 21.9391 388,876
03/13/2019 22.07 22.15 22.05 22.0655 539,425
03/12/2019 21.91 21.99 21.9 21.956 9,180
03/11/2019 21.88 21.9901 21.88 21.9901 4,481
03/08/2019 21.73 21.7944 21.69 21.7944 2,462
03/07/2019 21.97 22.02 21.85 21.8749 3,805
03/06/2019 22.47 22.48 22.16 22.1646 4,637
03/05/2019 22.5221 22.64 22.49 22.5303 7,180
03/04/2019 22.94 22.94 22.445 22.604 3,139
03/01/2019 22.64 22.7091 22.56 22.7091 8,503
02/28/2019 22.632 22.65 22.5923 22.5923 13,070
02/27/2019 22.6 22.79 22.6 22.7082 9,552
02/26/2019 22.69 22.7526 22.6544 22.6544 7,910
02/25/2019 22.68 22.8 22.68 22.7127 1,441
02/22/2019 22.59 22.68 22.59 22.68 10,993
02/21/2019 22.6205 22.6205 22.4933 22.5557 8,783
02/20/2019 22.44 22.6474 22.44 22.6191 9,451
02/19/2019 22.21 22.492 22.13 22.4612 5,885
02/15/2019 22.24 22.3259 22.2 22.3104 2,286
02/14/2019 21.86 21.94 21.86 21.9107 4,934
02/13/2019 22.0683 22.0683 21.89 21.9688 3,639
02/12/2019 21.65 22 21.65 21.9849 4,685
02/11/2019 21.5 21.63 21.49 21.63 4,614
02/08/2019 21.04 21.2014 20.97 21.1828 21,524
02/07/2019 21.0694 21.264 21.03 21.2433 3,164
02/06/2019 21.38 21.4752 21.35 21.4069 6,318
02/05/2019 21.46 21.51 21.4164 21.4563 2,728
02/04/2019 21.1818 21.3711 21.18 21.3711 3,073
02/01/2019 21.21 21.25 21.17 21.2232 2,078
01/31/2019 21.09 21.1936 21.09 21.1936 2,584
01/30/2019 21.0122 21.1805 21.0079 21.1805 5,519
01/29/2019 21.1955 21.27 21.18 21.1978 7,276
01/28/2019 21.0821 21.1212 21.01 21.0872 17,082
01/25/2019 21.2995 21.2995 21.132 21.1646 7,563
01/24/2019 21.12 21.127 21.0957 21.127 6,492
01/23/2019 21.18 21.1962 21.06 21.154 7,251
01/22/2019 21.21 21.2199 21.16 21.1852 5,953
01/18/2019 21.2 21.34 21.2 21.295 7,019
01/17/2019 21.2099 21.2199 21.16 21.186 6,412
*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?



Smart Portfolio