Quantcast

WBI BullBear Value 1000 ETF Historical Stock Prices

(ETF)
WBIF 
$28.29
*  
0.1336
0.47%
Get WBIF Alerts
*Delayed - data as of May 21, 2018  -  Find a broker to begin trading WBIF 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 18-FEB-2018 TO 18-MAY-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 28.3201 28.2598 28.29 21,209
05/18/2018 28.05 28.163 28.05 28.1564 5,566
05/17/2018 28.305 28.305 28.17 28.17 7,135
05/16/2018 28.04 28.205 28.019 28.173 13,258
05/15/2018 27.9334 27.995 27.9002 27.93 6,275
05/14/2018 28.16 28.17 28.06 28.06 12,891
05/11/2018 28.151 28.174 28.11 28.173 7,361
05/10/2018 28.0501 28.128 28.0501 28.0596 2,605
05/09/2018 27.7 27.97 27.7 27.97 3,338
05/08/2018 27.73 27.7707 27.69 27.7308 4,574
05/07/2018 27.7 27.74 27.67 27.7208 4,163
05/04/2018 27.4516 27.751 27.4516 27.751 2,399
05/03/2018 27.4482 27.59 27.25 27.55 16,908
05/02/2018 27.687 27.7022 27.5264 27.5264 3,911
05/01/2018 27.492 27.5264 27.32 27.5264 9,386
04/30/2018 27.942 27.95 27.775 27.8358 5,008
04/27/2018 27.8099 27.923 27.8099 27.923 972
04/26/2018 27.74 27.893 27.74 27.893 1,959
04/25/2018 27.67 27.82 27.6637 27.82 4,343
04/24/2018 28.06 28.13 27.663 27.798 7,242
04/23/2018 28.169 28.169 27.937 27.937 940
04/20/2018 27.965 28.03 27.965 28.03 2,115
04/19/2018 28.42 28.42 28.2325 28.2325 5,499
04/18/2018 28.76 28.78 28.727 28.7436 2,792
04/17/2018 28.58 28.62 28.5656 28.5656 6,279
04/16/2018 28.31 28.4272 28.28 28.4272 4,238
04/13/2018 28.27 28.27 28.17 28.184 5,139
04/12/2018 28.27 28.27 28.1805 28.2402 4,714
04/11/2018 28.02 28.14 28.02 28.023 4,694
04/10/2018 28.14 28.26 28.09 28.234 4,930
04/09/2018 28.04 28.1198 28.0036 28.0036 5,938
04/06/2018 28.218 28.218 27.6698 27.6698 2,934
04/05/2018 28.31 28.31 28.21 28.21 3,815
04/04/2018 27.94 28.2005 27.92 28.18 5,520
04/03/2018 27.9 28.0799 27.89 28.0164 3,016
04/02/2018 28.09 28.1002 27.64 27.7928 4,768
03/29/2018 27.9501 28.2348 27.9501 28.22 11,424
03/28/2018 28.06 28.06 27.9156 27.9156 2,409
03/27/2018 28.16 28.28 28.0001 28.0001 6,921
03/26/2018 28.23 28.255 28.03 28.255 5,058
03/23/2018 28.13 28.2327 28.1 28.23 5,698
03/22/2018 28.59 28.76 28.5 28.52 6,396
03/21/2018 28.96 29.16 28.92 28.94 21,076
03/20/2018 29.01 29.0302 28.982 28.997 3,260
03/19/2018 29.06 29.069 28.7772 28.8804 4,052
03/16/2018 29.215 29.24 29.11 29.14 4,090
03/15/2018 29.2 29.2 29.0595 29.0964 6,421
03/14/2018 29.34 29.34 29.12 29.1373 2,530
03/13/2018 29.7 29.7136 29.447 29.4727 7,964
03/12/2018 29.65 29.65 29.536 29.536 8,572
03/09/2018 29.6 29.66 29.5695 29.66 4,912
03/08/2018 29.15 29.24 29.07 29.2 2,981
03/07/2018 28.95 28.97 28.8464 28.8464 2,185
03/06/2018 28.85 29.065 28.803 29.0448 5,356
03/05/2018 28.28 28.707 28.28 28.707 7,392
03/02/2018 28.06 28.48 28.0001 28.48 4,654
03/01/2018 28.61 28.7701 28.21 28.3 29,085
02/28/2018 29.0001 29.0572 28.7 28.71 18,550
02/27/2018 29.3763 29.3763 29.02 29.0664 4,189
02/26/2018 29.19 29.3599 29.175 29.33 7,224
02/23/2018 28.79 29 28.78 29 8,058
02/22/2018 28.887 28.887 28.64 28.7196 60,227
02/21/2018 29.05 29.233 28.9412 28.9412 404,812
02/20/2018 28.84 29.095 28.84 28.98 8,402
*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