U.S. Markets closed

WBI BullBear Rising Income 3000 ETF (WBIE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.96-0.00 (-0.00%)
At close: 3:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2021------
Jun 16, 2021------
Jun 15, 2021------
Jun 14, 2021------
Jun 11, 2021------
Jun 10, 2021------
Jun 09, 2021------
Jun 08, 2021------
Jun 07, 2021------
Jun 04, 2021------
Jun 03, 2021------
Jun 02, 2021------
May 28, 202130.9630.9630.9630.9630.96-
May 27, 202130.9630.9630.9630.9630.96-
May 26, 202130.9630.9630.9630.9630.96-
May 25, 202130.9630.9630.9630.9630.96-
May 24, 202130.9630.9630.9630.9630.96-
May 21, 202130.9630.9630.9630.9630.96-
May 20, 202130.9630.9630.9630.9630.96-
May 19, 202130.9630.9630.9630.9630.96-
May 18, 202130.9630.9630.9630.9630.96-
May 17, 202130.9630.9630.9630.9630.96-
May 14, 202130.9530.9630.9130.9630.963,500
May 13, 202130.9430.9830.9130.9630.962,000
May 12, 202130.9430.9630.9430.9630.96300
May 11, 202130.9430.9630.9430.9630.961,300
May 10, 202130.9430.9630.9430.9630.9654,900
May 07, 202131.0331.1731.0331.1731.17100
May 06, 202130.7631.0030.7631.0031.0010,300
May 05, 202130.5630.7830.5630.7830.787,000
May 04, 202130.4930.6330.1530.6330.63179,200
May 03, 202130.5430.6930.5430.6430.6445,400
Apr 30, 202130.2930.3530.2930.3230.322,200
Apr 29, 202130.5730.5730.5730.5730.57100
Apr 28, 202130.4430.4430.4330.4330.43400
Apr 27, 202130.3630.3930.3630.3930.3940,300
Apr 26, 202130.5130.5130.4130.4130.41200
Apr 23, 202130.4430.4930.4430.4930.49300
Apr 22, 202130.3430.4030.2030.2030.202,300
Apr 21, 202130.3030.3930.2930.3930.392,100
Apr 20, 202130.0830.0930.0830.0930.09100
Apr 19, 202130.2530.2530.1630.2430.241,100
Apr 16, 202130.2830.3630.2830.3630.36900
Apr 15, 202130.1130.1730.0730.1730.17900
Apr 14, 202130.1230.1230.0030.0030.00200
Apr 13, 202129.8229.9529.8229.9529.95200
Apr 12, 202130.0130.0829.9130.0830.08300,900
Apr 09, 202129.8329.9929.8329.9929.991,200
Apr 08, 202129.7729.9029.7729.8329.8366,200
Apr 07, 202129.7929.8229.7529.7529.751,700
Apr 06, 202130.0130.0129.8729.8729.87265,100
Apr 05, 202130.0530.0529.9830.0230.021,100
Apr 01, 202129.5429.8329.5429.8329.832,100
Mar 31, 202129.4329.5029.3629.3629.362,700
Mar 30, 202129.4629.4629.4029.4329.434,500
Mar 29, 202129.4529.6829.4529.6029.601,000
Mar 26, 202129.4129.6629.3429.6629.66700
Mar 25, 202128.5828.9928.5628.9928.996,500
Mar 24, 202129.0129.0328.7128.7128.7126,700
Mar 23, 202129.0129.0228.5728.6628.66879,200
Mar 22, 202129.0329.1629.0229.1129.112,700
Mar 19, 202129.0629.3129.0629.2129.219,800
Mar 18, 202129.7729.7729.3029.3029.303,600
Mar 17, 202129.2029.6829.2029.6729.673,400
Mar 16, 202129.3329.4329.3329.3829.381,400
Mar 16, 20210.005 Dividend
Mar 15, 202129.3129.6929.3129.6929.693,700
Mar 12, 202129.5429.5629.5129.5429.543,100
Mar 11, 202129.6329.6829.5029.5029.494,500
Mar 10, 202129.3029.4529.2829.4229.422,800
Mar 09, 202129.0629.2929.0229.0229.023,500
Mar 08, 202129.1229.2029.0929.0929.091,800
Mar 05, 202128.1728.8228.1128.8228.824,600
Mar 04, 202128.2828.4027.7128.0828.083,900
Mar 03, 202128.5428.7928.4728.4728.471,000
Mar 02, 202128.5828.5928.5228.5928.592,300
Mar 01, 202128.3928.6528.3928.6228.612,600
Feb 26, 202128.2528.3128.0828.0828.072,900
Feb 25, 202128.7728.7728.2728.2728.272,200
Feb 24, 202128.5628.8928.5228.8928.891,500
Feb 23, 202128.5328.7628.3528.6828.688,400
Feb 22, 202128.9128.9428.9028.9028.90400
Feb 19, 202129.2229.2429.0929.0929.095,434
Feb 18, 202128.9429.1228.9229.0329.035,463
Feb 17, 202128.7429.0828.7429.0829.085,414
Feb 16, 202129.1529.1528.9628.9628.968,000
Feb 12, 202129.1429.1929.0229.1929.182,500
Feb 11, 202129.1229.1228.9129.0429.042,600
Feb 10, 202128.8529.0428.8528.9028.904,600
Feb 09, 202128.8428.9228.8428.8828.885,700
Feb 08, 202128.6828.8628.6828.8628.857,900
Feb 05, 202128.4628.5528.4628.4728.473,500
Feb 04, 202128.2728.3328.2628.2628.262,200
Feb 03, 202127.9227.9827.8727.9627.966,400
Feb 02, 202127.8928.0827.8928.0328.033,300
Feb 01, 202127.9828.1427.9028.1228.123,700
Jan 29, 202128.3028.3027.7727.7727.772,100
Jan 28, 202128.5028.5528.4228.4628.463,700
Jan 27, 202128.4228.4228.2028.3528.344,300
Jan 26, 202129.3829.3828.7528.7528.741,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...