Skip to main content
WBI BullBear Yield 3000 ETF (WBIG)
NYSEARCA: WBIG · Real-Time Price · USD
23.63
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
23.63
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

WBIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.6423.6523.6023.6323.63-14,029
Dec 4, 202523.6423.6423.6123.6323.63-0.07%11,361
Dec 3, 202523.5023.6423.5023.6423.640.62%1,556
Dec 2, 202523.4923.5323.4923.5023.500.32%4,306
Dec 1, 202523.4423.4823.4223.4223.42-0.43%498
Nov 28, 202523.5223.5223.5223.5223.520.31%38
Nov 26, 202523.4723.4823.4523.4523.450.42%588
Nov 25, 202523.3023.3523.3023.3523.350.73%747
Nov 24, 202523.1723.2023.1723.1823.140.69%8,573
Nov 21, 202522.8623.1422.8523.0222.981.04%33,073
Nov 20, 202522.9522.9522.7922.7922.75-1.27%2,173
Nov 19, 202523.1323.1323.0823.0823.04-0.08%1,967
Nov 18, 202522.9723.1622.9723.1023.060.10%1,702
Nov 17, 202523.3223.3423.0323.0823.03-0.92%5,826
Nov 14, 202523.2523.3923.2423.2923.25-0.34%8,120
Nov 13, 202523.5923.5923.3623.3723.33-1.06%3,811
Nov 12, 202523.6523.6523.6223.6223.580.34%1,161
Nov 11, 202523.5123.5523.5123.5423.500.21%765
Nov 10, 202523.4023.5123.4023.4923.450.85%6,168
Nov 7, 202523.2923.2923.2923.2923.250.33%4
Nov 6, 202523.2123.2723.2023.2223.17-0.66%4,498
Nov 5, 202523.3023.3723.3023.3723.330.56%679
Nov 4, 202523.3023.3023.2323.2423.20-0.81%10,660
Nov 3, 202523.3823.4323.3823.4323.390.17%1,954
Oct 31, 202523.3623.4123.3023.3923.350.26%25,151
Oct 30, 202523.5023.5023.3323.3323.29-0.90%2,426
Oct 29, 202523.6523.6523.5423.5423.49-0.56%1,145
Oct 28, 202523.6823.7323.6523.6723.62-0.28%3,363
Oct 27, 202523.6923.7423.6823.7423.680.78%3,258
Oct 24, 202523.5623.5623.5623.5623.500.32%77
Oct 23, 202523.3623.4923.3623.4823.430.78%2,631
Oct 22, 202523.3123.3123.2123.3023.25-0.94%335
Oct 21, 202523.5323.5923.5223.5223.46-0.28%4,609
Oct 20, 202523.6423.6423.5923.5923.530.15%786
Oct 17, 202523.4623.5623.4623.5523.50-0.10%527
Oct 16, 202523.8723.9023.5723.5723.52-1.84%3,170
Oct 15, 202523.9024.0223.7924.0223.960.46%5,140
Oct 14, 202523.6824.0223.6823.9023.850.31%19,824
Oct 13, 202523.6123.8323.6123.8323.782.66%753
Oct 10, 202523.8023.8023.2123.2123.16-2.34%1,687
Oct 9, 202523.8023.8023.6923.7723.72-0.20%1,835
Oct 8, 202523.7723.8323.7123.8223.760.27%9,488
Oct 7, 202523.8923.8923.6123.7623.70-0.08%2,608
Oct 6, 202523.8023.8923.7823.7823.720.17%1,068
Oct 3, 202523.8523.8523.7123.7323.680.42%426
Oct 2, 202523.4923.6423.4323.6423.581.24%7,596
Oct 1, 202523.2023.3723.2023.3523.290.98%1,406
Sep 30, 202523.1023.1222.9723.1223.070.14%1,299
Sep 29, 202523.1223.1223.0023.0923.03-0.12%441
Sep 26, 202523.0623.1223.0123.1223.060.63%2,185
Sep 25, 202523.0323.0322.8922.9722.92-1.14%1,347
Sep 24, 202523.2023.2623.2023.2423.16-0.15%718
Sep 23, 202523.1623.2823.1623.2723.190.85%973
Sep 22, 202522.9423.0822.9423.0823.000.30%998
Sep 19, 202522.9123.0122.9123.0122.930.19%186
Sep 18, 202522.9322.9622.9022.9622.880.49%1,254
Sep 17, 202522.8022.8522.7622.8522.770.67%4,884
Sep 16, 202522.6922.7322.6322.7022.62-0.50%4,715
Sep 15, 202522.8422.8422.7922.8122.73-0.22%679
Sep 12, 202522.8822.8822.8422.8622.78-0.32%489
Sep 11, 202522.8422.9322.8422.9322.861.21%9,439
Sep 10, 202522.5722.6622.5622.6622.580.07%5,598
Sep 9, 202522.5822.6622.5822.6422.570.23%2,109
Sep 8, 202522.5322.5922.5322.5922.52-0.27%713
Sep 5, 202522.6022.6522.6022.6522.58-0.02%206
Sep 4, 202522.5622.6622.5622.6622.580.51%18,167
Sep 3, 202522.4722.5422.4522.5422.470.06%759
Sep 2, 202522.4422.5422.4322.5322.45-0.10%364
Aug 29, 202522.4822.5522.4822.5522.48-0.07%448
Aug 28, 202522.5522.5722.4722.5722.49-0.34%3,624
Aug 27, 202522.6222.6422.6222.6422.530.23%160
Aug 26, 202522.5322.5922.5322.5922.47-0.05%2,018
Aug 25, 202522.6122.6222.5722.6022.49-0.33%3,067
Aug 22, 202522.5922.6822.5922.6822.561.25%5,566
Aug 21, 202522.3722.4022.3722.4022.28-0.03%615
Aug 20, 202522.3422.4022.3422.4022.290.15%1,226
Aug 19, 202522.3022.3722.3022.3722.260.45%2,404
Aug 18, 202522.2922.2922.2122.2722.16-0.26%618
Aug 15, 202522.2722.3322.2722.3322.21-0.25%298
Aug 14, 202522.3122.3922.3122.3922.27-0.36%208
Aug 13, 202522.2722.4722.2722.4722.350.97%2,980
Aug 12, 202522.2122.2522.1122.2522.140.77%10,903
Aug 11, 202522.0722.1421.9622.0821.97-0.02%28,972
Aug 8, 202522.0722.0922.0422.0921.970.57%5,177
Aug 7, 202521.9821.9821.9621.9621.850.34%304
Aug 6, 202521.9721.9721.8921.8921.77-0.32%668
Aug 5, 202521.9221.9621.9021.9621.840.09%2,751
Aug 4, 202521.8921.9421.8921.9421.820.82%1,052
Aug 1, 202521.6521.8421.6521.7621.65-0.83%1,008
Jul 31, 202522.1222.1221.9421.9421.83-0.71%976
Jul 30, 202522.2222.2722.1022.1021.98-0.67%983
Jul 29, 202522.3322.3322.2522.2522.08-0.41%3,088
Jul 28, 202522.3322.4122.3322.3422.17-0.11%568
Jul 25, 202522.3322.4322.3322.3722.20-7,263
Jul 24, 202522.3722.3722.3722.3722.20-0.23%175
Jul 23, 202522.4222.4222.4222.4222.250.95%122
Jul 22, 202522.1122.2122.1122.2122.040.79%886
Jul 21, 202522.1022.1022.0322.0321.87-0.20%307
Jul 18, 202522.0422.0822.0422.0821.91-0.11%397
Jul 17, 202521.9722.1021.9722.1021.930.64%636