WBI BullBear Value 3000 ETF (WBIF)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2378 | 0.810497614179 | 29.34 | 29.8231 | 29.3 | 1300 | 29.65090242 | SP |
| 4 | -0.3609 | -1.20546316306 | 29.9387 | 30.25 | 29.3 | 1267 | 29.78130575 | SP |
| 12 | -0.7922 | -2.60849522555 | 30.37 | 30.56 | 28.63 | 1447 | 29.66042768 | SP |
| 26 | 1.7578 | 6.31847591661 | 27.82 | 30.66 | 27.24 | 1908 | 29.05379761 | SP |
| 52 | 1.5678 | 5.59728668333 | 28.01 | 30.66 | 25.55 | 2019 | 28.1024141 | SP |
| 156 | -1.5422 | -4.95565552699 | 31.12 | 32.8914 | 25.55 | 2577 | 28.94325131 | SP |
| 260 | 2.3828 | 8.7619047619 | 27.195 | 33.34 | 24.44 | 4713 | 28.05839616 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 29.5778 | -0.08 | -0.25 | 29.39 | 29.5778 | 29.37 | 618 |
| 1718922600 | 29.6528 | -0.17 | -0.57 | 29.6 | 29.75 | 29.53 | 1188 |
| 1718749800 | 29.8231 | 0.03 | 0.09 | 29.51 | 29.8231 | 29.51 | 1016 |
| 1718663400 | 29.7961 | 0.34 | 1.16 | 29.38 | 29.7961 | 29.38 | 1198 |
| 1718404200 | 29.4556 | -0.2 | -0.67 | 29.34 | 29.55 | 29.3 | 1798 |
| 1718317800 | 29.6535 | -0.17 | -0.57 | 29.45 | 29.6535 | 29.41 | 1130 |
| 1718231400 | 29.8248 | 0.21 | 0.71 | 29.84 | 29.9155 | 29.8 | 3034 |
| 1718145000 | 29.6132 | -0.17 | -0.58 | 29.57 | 29.6132 | 29.53 | 208 |
| 1718058600 | 29.7851 | 0.08 | 0.28 | 29.64 | 29.7851 | 29.64 | 569 |
| 1717799400 | 29.7016 | -0.02 | -0.06 | 29.66 | 29.7016 | 29.62 | 1134 |
| 1717713000 | 29.7204 | -0.08 | -0.26 | 29.72 | 29.7286 | 29.69 | 1665 |
| 1717626600 | 29.7968 | 0.1 | 0.32 | 29.55 | 29.7968 | 29.55 | 28 |
| 1717540200 | 29.7008 | -0.09 | -0.30 | 29.59 | 29.7008 | 29.55 | 323 |
| 1717453800 | 29.7899 | -0.27 | -0.91 | 30.25 | 30.25 | 29.5122 | 484 |
| 1717194600 | 30.0647 | 0.33 | 1.13 | 29.66 | 30.0647 | 29.6109 | 4383 |
| 1717108200 | 29.7297 | 0.21 | 0.72 | 29.78 | 30.0299 | 29.7 | 4043 |
| 1717021800 | 29.5185 | -0.16 | -0.55 | 29.5 | 29.5185 | 29.5 | 253 |
| 1716935400 | 29.6815 | -0.26 | -0.86 | 29.69 | 29.69 | 29.6481 | 330 |
| 1716589800 | 29.9387 | 0.12 | 0.41 | 29.9387 | 29.9387 | 29.9387 | 16 |
| 1716503400 | 29.8154 | -0.22 | -0.75 | 30.01 | 30.01 | 29.8154 | 338 |
| 1716417000 | 30.0392 | -0.17 | -0.57 | 30.04 | 30.21 | 30.0392 | 620 |
| 1716330600 | 30.2127 | 0.11 | 0.38 | 30.2127 | 30.2127 | 30.2127 | 21 |
| 1716244200 | 30.0995 | 0.01 | 0.03 | 30.093 | 30.0995 | 30.06 | 956 |
| 1715985000 | 30.0903 | -0.03 | -0.09 | 30.0903 | 30.0903 | 30.0903 | 139 |
| 1715898600 | 30.1173 | -0.04 | -0.13 | 30.164 | 30.164 | 30.05 | 1226 |
| 1715812200 | 30.1572 | 0.22 | 0.72 | 30.05 | 30.1572 | 30.05 | 254 |
| 1715725800 | 29.9404 | 0.17 | 0.57 | 29.78 | 29.9404 | 29.72 | 14456 |
| 1715639400 | 29.7704 | -0.1 | -0.32 | 29.9613 | 29.9613 | 29.7704 | 509 |
| 1715380200 | 29.866 | 0.19 | 0.63 | 29.76 | 29.866 | 29.76 | 74 |
| 1715293800 | 29.6801 | 0.22 | 0.74 | 29.51 | 29.6801 | 29.51 | 13 |
| 1715207400 | 29.4623 | 0.1 | 0.34 | 29.4623 | 29.4623 | 29.4623 | 88 |
| 1715121000 | 29.3618 | 0.13 | 0.44 | 29.19 | 29.52 | 29.19 | 4619 |
| 1715034600 | 29.2339 | 0.23 | 0.79 | 29.16 | 29.2339 | 29.16 | 607 |
| 1714775400 | 29.0039 | 0.12 | 0.41 | 29.0039 | 29.0039 | 29.0039 | 127 |
| 1714689000 | 28.8853 | 0.12 | 0.42 | 28.8574 | 28.8853 | 28.8574 | 1616 |
| 1714602600 | 28.7647 | -0.14 | -0.49 | 28.82 | 28.82 | 28.69 | 4172 |
| 1714516200 | 28.9059 | -0.26 | -0.90 | 28.98 | 29.06 | 28.9059 | 247 |
| 1714429800 | 29.1688 | 0.11 | 0.38 | 29.07 | 29.1688 | 29.07 | 301 |
| 1714170600 | 29.0578 | 0 | 0.01 | 29.02 | 29.0578 | 29.02 | 54 |
| 1714084200 | 29.0544 | -0.09 | -0.32 | 28.88 | 29.09 | 28.8301 | 2969 |
| 1713997800 | 29.1483 | 0.1 | 0.35 | 29.07 | 29.1483 | 29.07 | 2120 |
| 1713911400 | 29.0458 | 0.15 | 0.53 | 29 | 29.0458 | 28.95 | 141 |
| 1713825000 | 28.8923 | 0.2 | 0.70 | 28.8923 | 28.8923 | 28.8923 | 52 |
| 1713565800 | 28.6912 | -0 | -0.01 | 28.6912 | 28.6912 | 28.6912 | 13 |
| 1713479400 | 28.6953 | -0.17 | -0.58 | 28.7446 | 28.7446 | 28.63 | 754 |
| 1713393000 | 28.8639 | -0.22 | -0.74 | 28.82 | 28.8639 | 28.7102 | 2328 |
| 1713306600 | 29.0799 | -0.15 | -0.52 | 29.23 | 29.23 | 28.93 | 5862 |
| 1713220200 | 29.2307 | -0.27 | -0.93 | 29.18 | 29.2307 | 29.12 | 1011 |
| 1712961000 | 29.5053 | -0.4 | -1.32 | 29.73 | 29.73 | 29.45 | 353 |
| 1712874600 | 29.9012 | -0.04 | -0.13 | 29.96 | 29.96 | 29.9012 | 149 |
| 1712788200 | 29.9397 | -0.28 | -0.93 | 29.8 | 29.9397 | 29.71 | 1277 |
| 1712701800 | 30.2219 | -0.04 | -0.14 | 30.32 | 30.32 | 30.07 | 275 |
| 1712615400 | 30.2636 | -0.02 | -0.08 | 30.24 | 30.42 | 30.24 | 1175 |
| 1712356200 | 30.2873 | 0.16 | 0.52 | 30.0926 | 30.3299 | 30.0926 | 1602 |
| 1712269800 | 30.13 | -0.19 | -0.62 | 30.56 | 30.56 | 30.13 | 2296 |
| 1712183400 | 30.3172 | 0.06 | 0.20 | 30.23 | 30.3968 | 30.21 | 1976 |
| 1712097000 | 30.2555 | -0.17 | -0.56 | 30.2 | 30.2555 | 30.15 | 651 |
| 1712010600 | 30.426 | -0.23 | -0.74 | 30.37 | 30.426 | 30.31 | 4221 |
| 1711665000 | 30.6526 | 0.18 | 0.60 | 30.57 | 30.66 | 30.5 | 5001 |
| 1711578600 | 30.469 | 0.28 | 0.92 | 30.32 | 30.469 | 30.32 | 141 |
| 1711492200 | 30.1905 | -0.17 | -0.56 | 30.2 | 30.25 | 30.1905 | 367 |
| 1711405800 | 30.3591 | 0 | 0.01 | 30.3 | 30.3913 | 30.3 | 241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
