Quantcast

WBI BullBear Quality 1000 ETF Historical Stock Prices

(ETF)
WBIL 
$28.49
*  
0.03
0.11%
Get WBIL Alerts
*Delayed - data as of Sep. 21, 2018 14:17 ET  -  Find a broker to begin trading WBIL now


Community Rating:
View:    WBIL 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-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.
14:17 28.49 28.4901 28.49 28.49 6,847
09/20/2018 28.36 28.46 28.36 28.46 7,052
09/19/2018 28.35 28.36 28.26 28.27 5,553
09/18/2018 28.218 28.31 28.218 28.31 5,550
09/17/2018 28.23 28.2329 28.19 28.2329 1,663
09/14/2018 28.3399 28.3479 28.3001 28.34 2,633
09/13/2018 28.31 28.31 28.25 28.3 4,034
09/12/2018 28.08 28.212 28.07 28.12 110,134
09/11/2018 28.221 28.34 28.221 28.24 9,608
09/10/2018 28.17 28.315 28.17 28.24 14,694
09/07/2018 28.19 28.204 28.15 28.18 2,831
09/06/2018 28.25 28.32 28.25 28.32 7,013
09/05/2018 28.1662 28.29 28.1662 28.2899 219,163
09/04/2018 28.12 28.27 28.12 28.27 7,467
08/31/2018 28.028 28.04 27.9701 28.031 7,028
08/30/2018 28.11 28.12 27.956 27.956 3,194
08/29/2018 28.17 28.17 28.12 28.12 5,193
08/28/2018 28.0401 28.098 28.0401 28.0675 5,295
08/27/2018 28.14 28.1475 28.08 28.0905 7,622
08/24/2018 27.831 27.9692 27.831 27.9636 11,114
08/23/2018 27.62 27.8513 27.62 27.8438 16,452
08/22/2018 27.93 27.93 27.79 27.83 101,229
08/21/2018 27.68 27.9355 27.68 27.9 238,716
08/20/2018 27.81 27.83 27.781 27.8299 4,385
08/17/2018 27.525 27.7054 27.525 27.67 3,399
08/16/2018 27.4632 27.5099 27.4632 27.5099 4,282
08/15/2018 27.32 27.375 27.25 27.29 8,533
08/14/2018 27.435 27.6172 27.435 27.6172 9,315
08/13/2018 27.44 27.44 27.29 27.383 3,133
08/10/2018 27.5238 27.55 27.397 27.4502 2,397
08/09/2018 27.74 27.7427 27.65 27.65 6,296
08/08/2018 27.662 27.729 27.662 27.729 2,486
08/07/2018 27.6601 27.6743 27.63 27.645 3,316
08/06/2018 27.43 27.4562 27.43 27.45 3,458
08/03/2018 27.275 27.343 27.275 27.337 2,378
08/02/2018 27.2002 27.3399 27.2002 27.32 4,664
08/01/2018 27.3621 27.3621 27.16 27.181 4,434
07/31/2018 27.2672 27.333 27.2672 27.307 3,353
07/30/2018 27.23 27.23 27.122 27.1789 6,877
07/27/2018 27.454 27.454 27.317 27.357 2,515
07/26/2018 27.53 27.53 27.45 27.4764 2,742
07/25/2018 27.0457 27.203 27.0457 27.201 5,353
07/24/2018 27.18 27.1995 27.02 27.02 7,580
07/23/2018 27.04 27.14 27.04 27.09 6,096
07/20/2018 27.0905 27.191 27.0905 27.123 12,755
07/19/2018 27.13 27.1957 27.112 27.1957 5,764
07/18/2018 26.88 26.94 26.88 26.94 3,904
07/17/2018 26.74 26.92 26.74 26.915 4,382
07/16/2018 26.84 26.9 26.83 26.83 3,355
07/13/2018 26.89 26.89 26.85 26.8628 4,840
07/12/2018 26.56 26.804 26.56 26.803 4,261
07/11/2018 26.44 26.44 26.34 26.3496 6,312
07/10/2018 26.51 26.5436 26.5 26.5436 1,426
07/09/2018 26.18 26.4602 26.18 26.46 26,718
07/06/2018 26.02 26.285 26.02 26.2328 5,880
07/05/2018 25.99 26.12 25.99 26.1004 7,430
07/03/2018 26.1801 26.1801 26.01 26.0136 4,324
07/02/2018 25.885 26.0257 25.885 25.9898 1,609
06/29/2018 26.13 26.2728 26.1 26.1 8,468
06/28/2018 25.93 26.0501 25.895 26.0501 9,408
06/27/2018 26.344 26.3657 26.0464 26.0464 4,788
06/26/2018 26.3847 26.4479 26.35 26.4064 3,906
06/25/2018 26.76 26.76 26.3103 26.3309 3,659
06/22/2018 26.71 26.7664 26.7004 26.7664 5,980
06/21/2018 26.7468 26.864 26.7468 26.77 6,576
06/20/2018 26.97 26.97 26.88 26.88 7,075
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for WBIL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio