Quantcast

WBI BullBear Rising Income 1000 ETF Historical Stock Prices

(ETF)
WBIE 
$26.1858
*  
0.0649
0.25%
Get WBIE Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading WBIE now


Community Rating:
View:    WBIE 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 18-DEC-2018 TO 18-MAR-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 26.19 26.4289 26.1858 26.1858 8,220
03/18/2019 26.2682 26.2682 26.1526 26.2507 10,780
03/15/2019 26.17 26.2206 26.11 26.139 31,644
03/14/2019 25.98 25.99 25.9177 25.9836 369,869
03/13/2019 26.12 26.1799 26.07 26.0755 553,191
03/12/2019 25.94 25.97 25.9 25.9282 9,036
03/11/2019 25.87 26.0145 25.87 26.0145 4,500
03/08/2019 25.64 25.7305 25.58 25.7305 2,486
03/07/2019 25.8528 25.9599 25.83 25.88 3,938
03/06/2019 26.28 26.29 26.1582 26.1582 4,158
03/05/2019 26.37 26.4799 26.3399 26.4261 7,220
03/04/2019 26.64 26.64 26.155 26.3269 2,374
03/01/2019 26.49 26.5139 26.39 26.5139 9,689
02/28/2019 26.395 26.42 26.35 26.35 12,616
02/27/2019 26.32 26.4899 26.32 26.4399 8,237
02/26/2019 26.5 26.59 26.42 26.4554 6,890
02/25/2019 26.59 26.66 26.4955 26.4955 1,935
02/22/2019 26.45 26.5453 26.45 26.5453 9,377
02/21/2019 26.47 26.5273 26.36 26.4289 11,830
02/20/2019 26.41 26.5492 26.41 26.5492 8,213
02/19/2019 26.26 26.46 26.26 26.4354 4,733
02/15/2019 26.25 26.3403 26.25 26.3403 3,055
02/14/2019 25.93 26.035 25.93 25.9767 4,121
02/13/2019 26.06 26.1014 26 26.0922 3,205
02/12/2019 25.71 26.03 25.71 26.0207 4,782
02/11/2019 25.6385 25.655 25.5801 25.6481 4,504
02/08/2019 25.41 25.53 25.29 25.5208 13,981
02/07/2019 25.54 25.6014 25.435 25.6014 3,375
02/06/2019 25.63 25.8099 25.63 25.7801 5,173
02/05/2019 25.67 25.72 25.6499 25.696 2,439
02/04/2019 25.49 25.6612 25.44 25.6612 2,865
02/01/2019 25.48 25.58 25.48 25.5194 1,557
01/31/2019 25.4 25.5058 25.38 25.5058 2,977
01/30/2019 25.3721 25.5007 25.32 25.5007 5,633
01/29/2019 25.23 25.3799 25.23 25.3256 6,903
01/28/2019 25.24 25.3112 25.192 25.3093 17,571
01/25/2019 25.26 25.4399 25.26 25.3893 63,910
01/24/2019 25.2199 25.2199 25.17 25.215 6,818
01/23/2019 25.1529 25.1529 25.02 25.1459 7,567
01/22/2019 25.32 25.32 25.045 25.0688 5,284
01/18/2019 25.14 25.2607 25.14 25.2466 10,541
01/17/2019 24.99 25.09 24.9835 25.0649 5,660
01/16/2019 25.04 25.08 25.01 25.01 5,424
01/15/2019 25.06 25.1373 25.04 25.0853 5,215
01/14/2019 25.0902 25.11 25.05 25.0562 9,498
01/11/2019 25.07 25.14 25.07 25.11 4,549
01/10/2019 25.02 25.0749 25.02 25.0749 4,445
01/09/2019 25.21 25.21 25.02 25.05 2,447
01/08/2019 25.17 25.17 24.98 25.025 19,194
01/07/2019 24.94 25.0199 24.94 24.998 4,124
01/04/2019 25.15 25.15 24.96 24.9847 7,604
01/03/2019 24.97 25 24.95 24.98 9,382
01/02/2019 24.9401 24.9906 24.94 24.97 1,881
12/31/2018 24.95 24.9899 24.95 24.9699 1,867
12/28/2018 24.95 25.01 24.95 24.98 5,795
12/27/2018 25 25.0379 25 25.0379 2,048
12/26/2018 24.97 25.14 24.97 25.1005 5,196
12/24/2018 25.03 25.0686 24.98 24.98 9,661
12/21/2018 25.2199 25.2204 25.12 25.1522 25,663
12/20/2018 25.188 25.188 25.09 25.145 5,630
12/19/2018 25.24 25.2793 25.1646 25.1646 4,277
12/18/2018 25.27 25.27 25.12 25.1663 5,681
*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