Quantcast

WBI BullBear Quality 1000 ETF Historical Stock Prices

(ETF)
WBIL 
$26.4605
*  
0.151
0.57%
Get WBIL Alerts
*Delayed - data as of Nov. 14, 2018 12:37 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
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 13-AUG-2018 TO 13-NOV-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.
12:37 26.61 26.60 26.4605 26.4605 1,631
11/13/2018 26.63 26.65 26.5978 26.6115 3,318
11/12/2018 26.77 26.77 26.65 26.7 70,385
11/09/2018 26.77 26.7819 26.73 26.773 4,695
11/08/2018 26.7205 26.8263 26.7205 26.8199 3,313
11/07/2018 26.62 26.7611 26.62 26.7611 5,478
11/06/2018 26.6143 26.63 26.59 26.63 2,287
11/05/2018 26.5171 26.66 26.51 26.6326 2,833
11/02/2018 26.5499 26.5499 26.48 26.5329 3,349
11/01/2018 26.576 26.576 26.51 26.55 2,221
10/31/2018 26.5 26.55 26.4726 26.5342 3,089
10/30/2018 26.47 26.57 26.47 26.5349 2,838
10/29/2018 26.43 26.45 26.33 26.3689 6,829
10/26/2018 26.2201 26.29 26.2201 26.29 2,002
10/25/2018 26.354 26.37 26.32 26.37 3,477
10/24/2018 26.41 26.4436 26.3091 26.3091 2,362
10/23/2018 26.25 26.3978 26.2406 26.3978 5,363
10/22/2018 26.43 26.4574 26.3901 26.4574 3,905
10/19/2018 26.45 26.45 26.392 26.392 2,264
10/18/2018 26.55 26.55 26.41 26.4656 2,796
10/17/2018 26.44 26.51 26.44 26.51 3,714
10/16/2018 26.5 26.64 26.5 26.64 5,343
10/15/2018 26.38 26.4335 26.36 26.36 2,755
10/12/2018 26.4405 26.4405 26.2905 26.3893 2,525
10/11/2018 26.62 26.64 26.3851 26.3851 2,189
10/10/2018 27.205 27.205 27.125 27.15 858
10/09/2018 27.76 27.76 27.635 27.6907 2,196
10/08/2018 27.482 27.6843 27.482 27.6774 3,035
10/05/2018 27.87 27.87 27.595 27.74 3,958
10/04/2018 27.9843 28 27.8403 27.8699 1,186
10/03/2018 28.22 28.32 28.1801 28.1943 6,510
10/02/2018 28.211 28.26 28.1771 28.1875 4,800
10/01/2018 28.33 28.37 28.255 28.27 6,263
09/28/2018 28.238 28.238 28.2135 28.2135 672
09/27/2018 28.2 28.265 28.17 28.17 3,763
09/26/2018 28.235 28.3826 28.235 28.3826 2,393
09/25/2018 28.322 28.322 28.1504 28.1803 3,620
09/24/2018 28.3852 28.3852 28.28 28.3142 3,221
09/21/2018 28.4901 28.5099 28.49 28.49 7,860
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
*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