WBIE - WBI BullBear Rising Income 3000 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 08, 2020------
Apr 07, 2020------
Apr 06, 202025.4025.4025.2725.2725.273,100
Apr 03, 202025.3825.3825.3425.3425.3421,300
Apr 02, 202025.3625.4125.3425.4125.416,200
Apr 01, 202025.1925.4125.1925.3425.3415,200
Mar 31, 202025.4625.4625.4225.4325.434,300
Mar 30, 202025.4725.5025.4425.4825.482,000
Mar 27, 202025.2325.4825.2325.3925.3910,300
Mar 26, 202025.3725.4325.2525.2525.255,800
Mar 25, 202025.3825.4025.3725.3825.383,200
Mar 24, 202025.5525.5525.3425.3825.384,700
Mar 23, 202025.3325.4325.3325.3925.394,800
Mar 20, 202025.4025.4525.3225.3825.385,000
Mar 19, 202025.3425.4025.3325.4025.404,000
Mar 18, 202025.4625.4625.2925.2925.296,700
Mar 17, 202025.4525.4525.3525.4125.418,800
Mar 17, 20200.037 Dividend
Mar 16, 202024.8325.4624.8325.4425.412,100
Mar 13, 202025.6525.6525.3625.4325.4011,500
Mar 12, 202024.9225.5324.9225.4325.406,200
Mar 11, 202025.2825.4825.2825.4325.394,200
Mar 10, 202025.6125.6125.3425.4425.407,600
Mar 09, 202025.0825.5725.0825.3425.305,700
Mar 06, 202025.4325.6125.4325.6125.582,100
Mar 05, 202025.6125.8325.6125.7425.703,000
Mar 04, 202025.8525.8525.6825.8525.825,000
Mar 03, 202025.7425.7825.7425.7625.735,000
Mar 02, 202025.8125.8225.7225.7625.7212,900
Feb 28, 202025.9526.0525.8126.0325.996,700
Feb 27, 202026.3726.4926.3326.3326.292,500
Feb 26, 202026.8926.8926.4526.4526.415,300
Feb 25, 202027.3927.3926.5726.5726.537,400
Feb 24, 202027.4127.4127.2927.3327.291,600
Feb 21, 202028.1328.1928.0328.1428.092,600
Feb 20, 202028.3028.5128.2928.5128.473,800
Feb 19, 202028.5928.7028.5928.6728.632,900
Feb 18, 202028.4128.4228.3228.4228.375,700
Feb 14, 202028.5128.5628.4828.5628.516,200
Feb 13, 202028.3028.4728.3028.4428.408,700
Feb 12, 202028.3428.3828.2828.3728.3313,700
Feb 11, 202028.2328.2828.1728.2128.172,300
Feb 10, 202027.9528.1327.9528.1328.095,800
Feb 07, 202027.9828.0027.9127.9427.905,400
Feb 06, 202027.9928.1427.9928.1428.0913,100
Feb 05, 202027.9228.0527.8828.0528.018,200
Feb 04, 202027.9027.9227.7427.7427.704,300
Feb 03, 202027.3827.6327.3827.5127.474,900
Jan 31, 202027.4127.4727.2227.2927.253,400
Jan 30, 202027.5827.8327.5827.8327.797,300
Jan 29, 202028.0428.0427.7627.7927.7512,300
Jan 28, 202027.6427.8427.6427.8027.757,100
Jan 27, 202027.6227.6427.5427.5427.505,900
Jan 24, 202028.0828.0827.8327.8727.836,200
Jan 23, 202028.2128.3828.2128.3728.333,800
Jan 22, 202028.5028.5028.3628.3628.329,900
Jan 21, 202028.2428.3628.2428.3128.2718,900
Jan 17, 202028.4228.4228.2528.3428.303,100
Jan 16, 202028.1628.2528.1628.2528.211,900
Jan 15, 202028.1428.1528.0128.0628.02800
Jan 14, 202028.0528.1928.0428.1028.0611,600
Jan 13, 202028.0028.1027.9928.1028.064,600
Jan 10, 202028.2028.2027.9327.9327.893,000
Jan 09, 202028.0828.0827.9828.0528.015,300
Jan 08, 202027.9428.0527.9227.9227.877,800
Jan 07, 202027.7927.8527.7927.8227.783,700
Jan 06, 202027.8327.8827.7727.8827.845,100
Jan 03, 202027.8727.9827.8727.9527.913,700
Jan 02, 202027.9728.0827.9428.0828.048,300
Dec 31, 201927.9628.0027.9428.0027.969,100
Dec 30, 201928.0728.1328.0328.0428.0012,900
Dec 30, 20190.078 Dividend
Dec 27, 201928.2328.2528.2128.2128.095,600
Dec 26, 201928.1328.2528.1328.2228.102,300
Dec 24, 201928.1428.2128.1428.1928.076,900
Dec 23, 201928.1728.2428.1728.1728.068,200
Dec 20, 201928.2528.2628.2028.2428.125,000
Dec 19, 201928.0628.0628.0028.0327.917,300
Dec 18, 201928.0628.0828.0328.0727.9510,700
Dec 17, 201928.2428.2428.0628.1128.009,200
Dec 16, 201928.0128.2028.0128.0827.9711,500
Dec 13, 201928.0728.0827.9027.9727.851,500
Dec 12, 201928.0228.0927.8928.0927.986,200
Dec 11, 201927.8027.8027.7527.8027.684,000
Dec 10, 201927.7427.7827.7227.7327.623,100
Dec 09, 201927.7427.7627.7227.7427.633,900
Dec 06, 201927.8027.8027.7427.7427.623,400
Dec 05, 201927.5127.5827.4827.5627.448,900
Dec 04, 201927.5127.5427.5027.5227.411,800
Dec 03, 201927.2527.3527.2527.3527.2310,300
Dec 02, 201927.5427.5427.5027.5027.392,700
Nov 29, 201927.7127.7427.6327.6327.516,800
Nov 27, 201927.6927.8027.6927.7927.6718,200
Nov 26, 201927.6027.7327.6027.7327.629,200
Nov 25, 201927.4627.5927.4627.5927.4813,800
Nov 22, 201927.3527.3727.2427.3627.2420,300
Nov 21, 201927.3527.4027.3127.3527.248,200
Nov 20, 201927.4527.5027.2827.4227.318,700
Nov 19, 201927.5827.6327.5727.5727.465,200
Nov 18, 201927.5527.6527.5527.6227.505,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...