WBI BullBear Quality 3000 ETF (WBIL)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

33.35

+0.17

(+0.51%)

At close: 12:14PM EDT

Time Period:

Jul 02, 2023 - Jul 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 02, 2024	33.22	33.35	33.17	33.35	33.35	3,800
Jul 01, 2024	33.15	33.19	33.15	33.19	33.19	400
Jun 28, 2024	33.50	33.50	33.33	33.33	33.33	1,000
Jun 27, 2024	33.48	33.48	33.48	33.48	33.48	100
Jun 27, 2024	0.026 Dividend
Jun 26, 2024	33.28	33.42	33.25	33.42	33.40	6,200
Jun 25, 2024	33.48	33.74	33.40	33.74	33.71	2,600
Jun 24, 2024	33.55	33.55	33.55	33.55	33.52	200
Jun 21, 2024	33.73	33.74	33.73	33.74	33.72	900
Jun 20, 2024	33.99	33.99	33.85	33.85	33.82	1,000
Jun 18, 2024	33.88	33.97	33.88	33.97	33.94	900
Jun 17, 2024	33.86	33.86	33.84	33.84	33.82	1,200
Jun 14, 2024	33.38	33.66	33.34	33.57	33.55	2,000
Jun 13, 2024	33.31	33.54	33.29	33.54	33.52	900
Jun 12, 2024	33.67	33.67	33.50	33.60	33.57	3,000
Jun 11, 2024	33.27	33.32	33.27	33.32	33.29	200
Jun 10, 2024	33.33	33.46	33.32	33.46	33.44	700
Jun 07, 2024	33.14	33.41	33.14	33.33	33.31	1,600
Jun 06, 2024	33.43	33.48	33.31	33.31	33.28	2,100
Jun 05, 2024	33.66	33.66	33.66	33.66	33.63	100
Jun 04, 2024	33.11	33.34	33.11	33.34	33.31	500
Jun 03, 2024	33.20	33.39	33.20	33.39	33.37	600
May 31, 2024	33.47	33.57	33.08	33.57	33.54	9,700
May 30, 2024	33.30	33.51	33.30	33.39	33.36	3,500
May 29, 2024	33.33	33.40	33.33	33.37	33.34	400
May 28, 2024	33.76	33.76	33.63	33.71	33.69	600
May 24, 2024	34.16	34.16	33.97	33.97	33.94	300
May 23, 2024	33.96	34.06	33.75	33.75	33.72	900
May 22, 2024	34.09	34.09	33.95	34.03	34.00	1,200
May 21, 2024	34.08	34.08	34.08	34.08	34.05	100
May 20, 2024	34.01	34.01	33.94	33.96	33.93	1,000
May 17, 2024	33.89	33.96	33.88	33.96	33.94	300
May 16, 2024	33.95	33.95	33.86	33.90	33.87	1,400
May 15, 2024	33.83	33.96	33.83	33.95	33.93	400
May 14, 2024	33.50	33.59	33.44	33.59	33.57	12,300
May 13, 2024	33.65	33.65	33.46	33.46	33.43	700
May 10, 2024	33.71	33.71	33.71	33.71	33.69	100
May 09, 2024	33.47	33.52	33.47	33.52	33.49	100
May 08, 2024	33.33	33.37	33.33	33.37	33.35	300
May 07, 2024	33.34	33.34	33.28	33.31	33.28	3,300
May 06, 2024	33.02	33.17	33.02	33.17	33.14	800
May 03, 2024	32.83	32.83	32.83	32.83	32.81	100
May 02, 2024	32.69	32.80	32.69	32.75	32.72	1,700
May 01, 2024	32.69	32.82	32.69	32.76	32.74	4,600
Apr 30, 2024	32.89	32.89	32.71	32.71	32.68	300
Apr 29, 2024	32.89	33.02	32.89	33.02	33.00	400
Apr 26, 2024	32.91	32.91	32.91	32.91	32.89	100
Apr 25, 2024	32.74	32.94	32.74	32.92	32.90	2,200
Apr 24, 2024	32.94	33.03	32.94	33.03	33.00	2,200
Apr 23, 2024	33.05	33.05	33.05	33.05	33.02	100
Apr 22, 2024	32.94	32.94	32.94	32.94	32.92	100
Apr 19, 2024	32.87	32.87	32.75	32.75	32.73	200
Apr 18, 2024	32.86	32.86	32.79	32.79	32.76	700
Apr 17, 2024	33.08	33.11	32.98	33.11	33.09	2,300
Apr 16, 2024	33.21	33.35	33.21	33.28	33.26	2,300
Apr 15, 2024	33.25	33.29	33.23	33.29	33.27	1,200
Apr 12, 2024	33.72	33.72	33.44	33.60	33.57	1,800
Apr 11, 2024	34.02	34.11	34.02	34.11	34.08	1,800
Apr 10, 2024	34.06	34.10	33.94	34.10	34.08	2,000
Apr 09, 2024	34.19	34.33	34.19	34.33	34.30	100
Apr 08, 2024	34.55	34.55	34.48	34.49	34.47	2,300
Apr 05, 2024	34.34	34.63	34.34	34.53	34.50	2,100
Apr 04, 2024	34.77	34.77	34.13	34.13	34.10	2,300
Apr 03, 2024	34.50	34.59	34.47	34.49	34.46	2,100
Apr 02, 2024	34.10	34.29	34.10	34.29	34.26	600
Apr 01, 2024	34.43	34.51	34.43	34.51	34.49	2,600
Mar 28, 2024	34.64	34.65	34.60	34.65	34.62	4,800
Mar 27, 2024	34.43	34.60	34.43	34.60	34.58	400
Mar 26, 2024	34.44	34.44	34.36	34.36	34.33	400
Mar 25, 2024	34.38	34.38	34.38	34.38	34.36	300
Mar 22, 2024	34.43	34.46	34.43	34.44	34.41	1,100
Mar 21, 2024	34.74	34.74	34.65	34.65	34.62	3,100
Mar 20, 2024	34.04	34.33	34.04	34.33	34.30	400
Mar 19, 2024	33.93	34.10	33.93	34.10	34.07	2,000
Mar 18, 2024	33.83	34.01	33.83	33.92	33.89	3,100
Mar 15, 2024	33.73	33.77	33.73	33.77	33.74	300
Mar 14, 2024	33.85	33.89	33.81	33.89	33.86	2,300
Mar 13, 2024	34.00	34.17	34.00	34.17	34.14	2,200
Mar 12, 2024	33.89	34.10	33.89	34.10	34.08	500
Mar 11, 2024	33.71	33.80	33.67	33.74	33.71	1,100
Mar 08, 2024	34.15	34.41	33.85	33.88	33.85	5,300
Mar 07, 2024	34.07	34.25	34.07	34.24	34.21	2,400
Mar 06, 2024	33.92	33.92	33.83	33.86	33.84	300
Mar 05, 2024	33.44	33.46	33.39	33.40	33.38	4,500
Mar 04, 2024	33.99	33.99	33.88	33.88	33.85	500
Mar 01, 2024	33.70	33.82	33.68	33.82	33.79	900
Feb 29, 2024	33.48	33.56	33.46	33.56	33.54	1,300
Feb 28, 2024	33.32	33.46	33.28	33.34	33.31	16,400
Feb 27, 2024	33.27	33.35	33.26	33.30	33.28	1,700
Feb 26, 2024	33.25	33.35	33.22	33.24	33.21	2,800
Feb 23, 2024	33.31	33.31	33.06	33.11	33.09	5,100
Feb 22, 2024	32.76	32.93	32.73	32.93	32.90	7,300
Feb 21, 2024	31.95	32.09	31.95	32.09	32.06	700
Feb 20, 2024	32.22	32.24	32.08	32.16	32.14	5,000
Feb 16, 2024	32.85	32.86	32.52	32.53	32.50	13,500
Feb 15, 2024	32.67	32.93	32.67	32.86	32.83	4,000
Feb 14, 2024	32.41	32.63	32.28	32.63	32.61	3,300
Feb 13, 2024	31.92	32.07	31.89	31.90	31.87	800
Feb 12, 2024	32.54	32.64	32.46	32.46	32.43	2,800
Feb 09, 2024	32.36	32.46	32.30	32.45	32.42	5,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,953.80+78.01(+0.36%)

S&P 5005,509.01+33.92(+0.62%)

DOW39,331.85+162.33(+0.41%)

CAD/USD0.7311+0.0000(+0.01%)

CRUDE OIL83.24+0.43(+0.52%)

Bitcoin CAD83,272.19-3,053.27(-3.54%)

WBI BullBear Quality 3000 ETF (WBIL)

S&P/TSX
21,953.80
+78.01(+0.36%)

S&P 500
5,509.01
+33.92(+0.62%)

DOW
39,331.85
+162.33(+0.41%)

CAD/USD
0.7311
+0.0000(+0.01%)

CRUDE OIL
83.24
+0.43(+0.52%)

Bitcoin CAD
83,272.19
-3,053.27(-3.54%)