Quantcast

WBI BullBear Global High Income ETF Historical Stock Prices

(ETF)
WBIH 
$23.22
*  
0.01
0.04%
Get WBIH Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading WBIH 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 15-JUL-2018 TO 15-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 23.29 23.32 23.11 23.22 26,813
10/15/2018 23.11 23.32 23.11 23.22 26,813
10/12/2018 23.22 23.24 23.115 23.21 23,968
10/11/2018 23.42 23.42 23.06 23.06 12,464
10/10/2018 23.72 23.74 23.44 23.44 15,642
10/09/2018 23.801 23.81 23.78 23.7961 17,483
10/08/2018 23.7469 23.8149 23.7469 23.8149 18,869
10/05/2018 23.74 23.845 23.74 23.75 33,796
10/04/2018 23.8 23.8217 23.73 23.78 19,923
10/03/2018 23.9181 23.93 23.85 23.86 53,090
10/02/2018 23.86 23.89 23.85 23.8604 14,990
10/01/2018 23.8297 23.84 23.79 23.83 75,069
09/28/2018 23.74 23.81 23.74 23.7991 9,049
09/27/2018 23.79 23.87 23.78 23.78 59,891
09/26/2018 23.85 23.91 23.79 23.79 23,572
09/25/2018 23.93 23.93 23.84 23.87 34,741
09/24/2018 24.014 24.014 23.88 23.89 36,011
09/21/2018 24.06 24.1 24.03 24.09 31,529
09/20/2018 23.82 23.9903 23.82 23.9601 22,988
09/19/2018 23.965 23.965 23.89 23.928 23,935
09/18/2018 23.87 23.95 23.87 23.88 58,267
09/17/2018 24.03 24.12 24.03 24.04 67,767
09/14/2018 24.06 24.14 24.05 24.12 27,570
09/13/2018 24.05 24.0743 24.03 24.0607 39,429
09/12/2018 24.01 24.06 24.01 24.04 308,691
09/11/2018 23.9625 24.01 23.95 23.9981 45,455
09/10/2018 23.94 24.095 23.91 23.98 63,646
09/07/2018 24.02 24.03 23.98 24.0276 31,594
09/06/2018 24.056 24.1 24.02 24.1 23,144
09/05/2018 24.016 24.0599 23.99 24.02 453,268
09/04/2018 24.05 24.06 24 24.04 15,485
08/31/2018 24.14 24.14 24.07 24.12 30,245
08/30/2018 24.2 24.2 24.12 24.14 31,501
08/29/2018 24.19 24.23 24.17 24.23 73,953
08/28/2018 24.2157 24.2157 24.17 24.1715 29,841
08/27/2018 24.27 24.2999 24.24 24.241 54,588
08/24/2018 24.2 24.25 24.19 24.2 40,700
08/23/2018 24.09 24.2 24.09 24.17 76,139
08/22/2018 24.194 24.22 24.17 24.175 538,001
08/21/2018 24.2 24.3 24.2 24.23 774,703
08/20/2018 24.238 24.25 24.19 24.22 31,225
08/17/2018 24.1 24.2 24.065 24.15 23,979
08/16/2018 24.117 24.16 24.06 24.06 22,840
08/15/2018 23.97 24.01 23.945 23.95 34,248
08/14/2018 23.9 24.17 23.9 24.16 47,662
08/13/2018 24.12 24.13 24.06 24.13 13,190
08/10/2018 24.1999 24.1999 24.1 24.1 19,072
08/09/2018 24.26 24.2689 24.2 24.2 39,640
08/08/2018 24.2397 24.2499 24.21 24.21 14,776
08/07/2018 24.265 24.272 24.21 24.21 27,844
08/06/2018 24.27 24.28 24.24 24.255 25,503
08/03/2018 24.226 24.26 24.225 24.24 6,707
08/02/2018 24.079 24.17 24.07 24.13 36,408
08/01/2018 23.98 24.08 23.98 24.03 56,360
07/31/2018 24.02 24.12 24.02 24.075 31,798
07/30/2018 24.02 24.035 23.98 24.03 28,725
07/27/2018 24.001 24.005 23.95 23.97 37,707
07/26/2018 24 24.08 24 24.02 19,259
07/25/2018 23.9155 23.9381 23.87 23.9381 41,949
07/24/2018 23.9299 23.935 23.8764 23.89 30,980
07/23/2018 23.86 23.93 23.855 23.93 48,740
07/20/2018 23.865 23.9599 23.861 23.91 28,148
07/19/2018 23.9202 23.9549 23.92 23.93 19,762
07/18/2018 23.9 23.932 23.88 23.91 22,659
07/17/2018 23.97 24.01 23.94 23.95 27,092
07/16/2018 24.035 24.035 23.98 24.03 16,796
*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