WBID - WBI BullBear Quality 2000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201919.5519.5519.5319.4419.44681
Sep 18, 201919.4119.4819.3819.4819.48600
Sep 17, 201919.5019.5519.4719.5519.55700
Sep 17, 20190.008 Dividend
Sep 16, 201919.5419.5519.5419.5519.541,000
Sep 13, 201919.6219.6519.6119.6119.61600
Sep 12, 201919.5719.6419.5219.6019.591,900
Sep 11, 201919.4419.5819.4319.5819.574,500
Sep 10, 201919.3319.4019.2819.3719.36114,400
Sep 09, 201919.4819.5019.4019.4919.484,700
Sep 06, 201919.5219.5419.4919.4919.481,400
Sep 05, 201919.4719.4819.4519.4819.475,000
Sep 04, 201919.2719.3319.2719.3319.321,100
Sep 03, 201919.1619.2119.1619.1919.182,000
Aug 30, 201919.2519.2919.2519.2919.281,700
Aug 29, 201919.1819.2919.1819.2719.273,900
Aug 28, 201919.0419.1519.0419.1519.152,000
Aug 27, 201919.0919.1019.0319.0319.023,100
Aug 26, 201919.0219.1019.0119.1019.101,000
Aug 23, 201919.3119.3218.9118.9118.9011,000
Aug 22, 201919.2019.3019.1919.3019.293,600
Aug 21, 201919.2819.3019.2419.2719.272,000
Aug 20, 201919.1819.2019.1619.1619.151,000
Aug 19, 201919.1919.2119.1919.2119.20800
Aug 16, 201918.9619.0618.9619.0619.051,600
Aug 15, 201918.9518.9518.8818.8918.882,200
Aug 14, 201919.0919.1318.9318.9418.936,100
Aug 13, 201919.4119.4319.4019.4319.424,000
Aug 12, 201919.2219.2419.2119.2219.211,300
Aug 09, 201919.3919.4319.3919.4319.431,000
Aug 08, 201919.5219.5719.5219.5619.551,100
Aug 07, 201919.1619.3919.1619.3919.38900
Aug 06, 201919.2019.3219.1519.3219.315,400
Aug 05, 201919.1719.1819.0119.1719.161,400
Aug 02, 201919.5519.6619.5519.6519.653,900
Aug 01, 201920.1220.1419.7619.7619.75900
Jul 31, 201920.0820.1520.0120.0120.001,600
Jul 30, 201920.0320.2220.0320.2220.214,200
Jul 29, 201920.6520.6520.2020.2020.201,200
Jul 26, 201920.4920.5820.4820.5820.571,300
Jul 25, 201920.3320.5220.3320.3720.362,500
Jul 24, 201920.3620.4720.3620.4720.461,600
Jul 23, 201919.9620.0319.9620.0220.011,800
Jul 22, 201920.0320.0519.9519.9519.951,000
Jul 19, 201920.1420.1920.0520.0520.04800
Jul 18, 201920.0420.0719.9920.0720.063,700
Jul 17, 201920.0820.1020.0220.0220.011,400
Jul 16, 201920.2020.2420.1120.1820.172,400
Jul 15, 201920.1120.1720.1120.1620.154,600
Jul 12, 201920.1220.2020.1020.1820.184,600
Jul 11, 201919.8019.9219.8019.9219.911,800
Jul 10, 201919.9720.0119.8819.9319.924,600
Jul 09, 201919.8819.9019.8219.9019.8913,500
Jul 08, 201920.0820.0819.9419.9619.952,900
Jul 05, 201920.0620.1320.0020.1120.102,700
Jul 03, 201920.0920.1520.0920.1320.135,300
Jul 02, 201919.9319.9919.9019.9919.982,300
Jul 01, 201920.0520.0920.0220.0920.082,800
Jun 28, 201919.8219.9519.8219.9519.944,700
Jun 27, 201919.4719.6219.4719.6219.612,800
Jun 26, 201919.3719.3919.3419.3919.391,400
Jun 25, 201919.4119.4119.2819.2819.273,200
Jun 25, 20190.071 Dividend
Jun 24, 201919.4919.6219.4719.4719.397,400
Jun 21, 201919.5619.6319.5319.5619.483,700
Jun 20, 201919.6519.6519.5719.6419.565,400
Jun 19, 201919.5219.6019.5219.5919.522,800
Jun 18, 201919.5519.5819.5419.5719.491,500
Jun 17, 201919.4119.4119.3219.3319.255,900
Jun 14, 201919.3819.4319.3619.3919.317,100
Jun 13, 201919.3819.5019.3819.4119.334,100
Jun 12, 201919.2819.3319.2819.3019.223,000
Jun 11, 201919.6319.6319.4819.5219.441,300
Jun 10, 201919.6519.6519.5719.5919.512,100
Jun 07, 201919.5119.5119.4419.4719.401,700
Jun 06, 201919.4019.4019.3319.3819.302,900
Jun 05, 201919.3219.4419.3219.4419.361,900
Jun 04, 201919.2719.3819.2719.3819.307,200
Jun 03, 201919.0819.2619.0819.1519.07154,300
May 31, 201919.0219.1619.0219.0318.95372,200
May 30, 201919.3219.3519.2419.2419.162,700
May 29, 201919.2919.3319.2919.3319.25500
May 28, 201919.5719.5819.5119.5119.431,700
May 24, 201919.5319.5619.5319.5619.481,200
May 23, 201919.5819.5819.5119.5119.431,800
May 22, 201919.9819.9819.9219.9219.84500
May 21, 201919.9920.1019.9920.1020.022,600
May 20, 201919.8619.9219.8519.8519.77400
May 17, 201919.9920.0619.9519.9519.876,800
May 16, 201920.2020.2020.1020.1020.022,300
May 15, 201919.8720.0419.8720.0119.933,600
May 14, 201919.8920.0419.8920.0419.96300
May 13, 201919.9419.9419.8219.8519.771,100
May 10, 201920.1420.3820.1320.3820.301,600
May 09, 201920.2520.4320.2520.4220.343,900
May 08, 201920.5720.5720.4820.4820.391,300
May 07, 201920.7120.7720.5920.5920.513,800
May 06, 201920.8520.9920.8520.9920.913,400
May 03, 201920.9921.0720.9921.0720.984,300
May 02, 201920.6520.6520.5220.6520.571,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...