Quantcast

WBI BullBear Quality 2000 ETF Historical Stock Prices

(ETF)
WBID 
$22.375
*  
0.025
0.11%
Get WBID Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading WBID 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
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 18-JUL-2018 TO 18-OCT-2018

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 N/A 22.42 22.32 22.375 5,733
10/18/2018 22.42 22.42 22.32 22.375 5,733
10/17/2018 22.3395 22.38 22.32 22.35 11,703
10/16/2018 22.37 22.44 22.37 22.3901 4,008
10/15/2018 22.17 22.38 22.17 22.36 3,238
10/12/2018 22.5008 22.5008 22.12 22.2 3,433
10/11/2018 22.7 22.7 22.45 22.5489 1,275
10/10/2018 23.19 23.19 22.88 22.8802 2,594
10/09/2018 23.562 23.5741 23.562 23.5741 1,967
10/08/2018 23.551 23.6679 23.551 23.66 3,148
10/05/2018 23.64 23.67 23.462 23.5332 6,092
10/04/2018 23.8679 23.8679 23.67 23.72 2,270
10/03/2018 23.92 24.01 23.92 23.9279 5,792
10/02/2018 23.84 23.88 23.8034 23.8166 5,001
10/01/2018 24.0642 24.0642 23.91 23.91 5,571
09/28/2018 24.158 24.19 24.158 24.1748 859
09/27/2018 24.16 24.2 24.13 24.13 3,943
09/26/2018 24.312 24.3274 24.27 24.3274 2,408
09/25/2018 24.4337 24.44 24.35 24.3767 4,753
09/24/2018 24.5078 24.5078 24.3504 24.4 4,081
09/21/2018 24.6201 24.6847 24.62 24.6847 3,211
09/20/2018 24.64 24.685 24.64 24.675 6,237
09/19/2018 24.747 24.747 24.57 24.6 5,176
09/18/2018 24.63 24.71 24.63 24.6822 5,473
09/17/2018 24.91 24.91 24.7802 24.794 3,088
09/14/2018 24.91 25.0331 24.9 25.0331 2,442
09/13/2018 24.9 24.91 24.865 24.875 3,911
09/12/2018 24.8 24.8821 24.78 24.8779 21,280
09/11/2018 24.86 24.972 24.86 24.87 7,248
09/10/2018 24.92 24.96 24.86 24.9222 12,631
09/07/2018 24.945 24.983 24.9167 24.983 2,540
09/06/2018 25.1323 25.133 25.071 25.119 4,826
09/05/2018 24.92 25.13 24.92 25.1299 118,813
09/04/2018 25 25.08 24.995 25.08 6,182
08/31/2018 25.077 25.108 25.04 25.1068 10,265
08/30/2018 24.9866 25.1232 24.9301 25.0068 2,941
08/29/2018 25.1 25.1 25.0525 25.0716 4,512
08/28/2018 24.8861 24.9099 24.82 24.8822 5,644
08/27/2018 24.96 24.97 24.8801 24.89 9,224
08/24/2018 24.751 24.8143 24.74 24.813 6,055
08/23/2018 24.8 24.86 24.75 24.86 5,769
08/22/2018 24.91 24.945 24.8501 24.875 6,251
08/21/2018 24.72 25.06 24.72 25.03 17,433
08/20/2018 24.773 24.7899 24.69 24.7832 3,482
08/17/2018 24.46 24.6033 24.46 24.6033 2,878
08/16/2018 24.37 24.43 24.365 24.4037 3,524
08/15/2018 24.0501 24.155 24.05 24.0694 7,385
08/14/2018 24.222 24.4127 24.222 24.4127 10,792
08/13/2018 24.24 24.24 24.065 24.1899 3,685
08/10/2018 24.2997 24.335 24.2008 24.2008 2,094
08/09/2018 24.41 24.4116 24.3 24.32 4,930
08/08/2018 24.3301 24.41 24.3301 24.41 1,736
08/07/2018 24.4101 24.4101 24.3594 24.36 2,176
08/06/2018 24.272 24.28 24.2601 24.28 1,875
08/03/2018 24.21 24.21 24.1851 24.1851 1,241
08/02/2018 24.2493 24.36 24.2493 24.35 4,293
08/01/2018 24.3457 24.3457 24.1201 24.2228 3,981
07/31/2018 24.2774 24.3902 24.27 24.31 2,990
07/30/2018 24.22 24.22 24.15 24.16 5,198
07/27/2018 24.23 24.2512 24.16 24.193 2,301
07/26/2018 24.45 24.5 24.45 24.4867 2,175
07/25/2018 23.987 24.111 23.965 24.111 5,031
07/24/2018 24.33 24.33 24.1699 24.17 7,963
07/23/2018 24.38 24.47 24.38 24.4351 5,643
07/20/2018 24.3 24.4929 24.3 24.4107 10,485
07/19/2018 24.36 24.4234 24.342 24.421 5,468
07/18/2018 24.18 24.26 24.17 24.2243 2,297
*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