Quantcast

WBI BullBear Global Income ETF Historical Stock Prices

(ETF)
WBII 
$23.8
*  
0.11
0.46%
Get WBII Alerts
*Delayed - data as of Dec. 10, 2018 11:26 ET  -  Find a broker to begin trading WBII now


Community Rating:
View:    WBII Real Time
 
 
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 07-SEP-2018 TO 07-DEC-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.
11:26 23.67 23.80 23.79 23.80 1,015
12/07/2018 23.679 23.74 23.65 23.69 55,834
12/06/2018 23.79 23.79 23.71 23.71 9,247
12/04/2018 23.57 23.733 23.57 23.64 11,974
12/03/2018 23.3453 23.4299 23.34 23.4235 8,178
11/30/2018 23.3195 23.35 23.285 23.32 6,463
11/29/2018 23.3 23.3009 23.26 23.3009 8,534
11/28/2018 23.2504 23.3099 23.2471 23.3099 6,250
11/27/2018 23.3305 23.34 23.29 23.2901 13,529
11/26/2018 23.29 23.34 23.29 23.3247 5,620
11/23/2018 23.26 23.3099 23.26 23.26 7,661
11/21/2018 23.322 23.36 23.3 23.31 14,888
11/20/2018 23.2 23.2855 23.2 23.2739 7,777
11/19/2018 23.3403 23.39 23.33 23.3613 10,296
11/16/2018 23.35 23.3867 23.33 23.36 11,516
11/15/2018 23.35 23.43 23.34 23.43 17,615
11/14/2018 23.4201 23.44 23.4 23.4202 9,516
11/13/2018 23.4901 23.53 23.47 23.47 5,935
11/12/2018 23.6361 23.6361 23.56 23.5679 72,266
11/09/2018 23.642 23.6699 23.63 23.631 9,021
11/08/2018 23.725 23.74 23.7 23.72 7,963
11/07/2018 23.56 23.76 23.56 23.71 44,001
11/06/2018 23.641 23.6598 23.6324 23.6324 3,643
11/05/2018 23.6471 23.6539 23.635 23.6463 7,251
11/02/2018 23.653 23.657 23.62 23.63 7,949
11/01/2018 23.6198 23.6699 23.59 23.6597 9,890
10/31/2018 23.605 23.65 23.591 23.591 8,075
10/30/2018 23.57 23.62 23.57 23.5804 11,969
10/29/2018 23.6699 23.6699 23.59 23.59 13,708
10/26/2018 23.621 23.67 23.621 23.6699 3,238
10/25/2018 23.6738 23.6799 23.62 23.6401 8,401
10/24/2018 23.7 23.71 23.63 23.66 7,819
10/23/2018 23.664 23.696 23.65 23.69 8,583
10/22/2018 23.68 23.71 23.67 23.67 7,988
10/19/2018 23.58 23.6999 23.58 23.6871 6,559
10/18/2018 23.704 23.71 23.66 23.66 9,099
10/17/2018 23.732 23.7599 23.72 23.72 9,736
10/16/2018 23.7648 23.78 23.73 23.73 7,916
10/15/2018 23.68 23.8299 23.68 23.8238 7,852
10/12/2018 23.69 23.8471 23.69 23.81 9,517
10/11/2018 23.79 23.8158 23.78 23.8139 4,147
10/10/2018 23.7643 23.8 23.732 23.7639 4,954
10/09/2018 23.8225 23.85 23.81 23.85 6,247
10/08/2018 23.8557 23.865 23.821 23.8594 8,322
10/05/2018 23.8 23.88 23.8 23.8799 8,766
10/04/2018 23.9104 23.9199 23.88 23.9008 5,978
10/03/2018 24.0334 24.0334 23.95 23.9767 9,569
10/02/2018 23.9 24.04 23.9 24.0303 7,860
10/01/2018 24.011 24.04 23.99 23.99 19,434
09/28/2018 23.9859 24.0099 23.98 23.98 7,831
09/27/2018 23.995 24.01 23.9769 23.99 13,962
09/26/2018 23.92 23.9899 23.92 23.975 7,471
09/25/2018 23.95 23.95 23.9 23.925 34,717
09/24/2018 23.81 23.95 23.81 23.9399 14,449
09/21/2018 23.92 23.96 23.92 23.9371 8,652
09/20/2018 23.901 23.923 23.895 23.895 16,227
09/19/2018 23.94 23.94 23.9 23.9299 9,648
09/18/2018 23.95 23.95 23.9 23.9371 21,984
09/17/2018 23.9 24.05 23.9 24.0258 9,808
09/14/2018 24.0399 24.05 24 24.0355 8,321
09/13/2018 24 24.0499 24 24.0399 18,135
09/12/2018 23.96 24.03 23.96 24.0099 200,944
09/11/2018 23.954 23.99 23.94 23.94 15,747
09/10/2018 23.85 23.99 23.85 23.95 17,213
09/07/2018 23.93 23.97 23.93 23.9555 11,560
*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