Skip to main content
WBI BullBear Yield 3000 ETF (WBIG)
NYSEARCA: WBIG · Real-Time Price · USD
24.38
-0.06 (-0.25%)
Mar 5, 2026, 4:00 PM EST - Market closed

WBIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.3524.3824.3324.3824.38-0.25%12,325
Mar 4, 202624.3924.4824.3924.4424.440.17%37,012
Mar 3, 202624.3224.4024.3224.4024.40-0.42%2,276
Mar 2, 202624.5024.5024.5024.5024.500.56%137
Feb 27, 202624.2924.3624.2924.3624.360.14%157
Feb 26, 202624.3524.3524.2624.3324.330.67%13,881
Feb 25, 202624.2024.2024.1724.1724.15-4,738
Feb 24, 202624.1524.1724.1524.1724.150.93%246
Feb 23, 202623.9423.9523.9423.9523.93-1.34%394
Feb 20, 202624.1824.3024.1824.2724.260.28%2,061
Feb 19, 202624.1624.2124.1224.2124.19-0.13%2,848
Feb 18, 202624.2724.2724.1824.2424.220.02%4,804
Feb 17, 202624.2024.2324.1624.2324.21-0.04%1,159
Feb 13, 202624.2424.2424.2424.2424.220.62%485
Feb 12, 202624.1124.1624.0924.0924.07-0.66%3,344
Feb 11, 202624.1224.2524.1224.2524.230.40%1,113
Feb 10, 202624.1624.1924.1424.1524.140.07%10,132
Feb 9, 202624.1524.2124.1424.1424.12-0.26%1,055
Feb 6, 202624.1124.2024.1124.2024.181.37%623
Feb 5, 202624.0024.0023.8723.8723.85-0.24%1,424
Feb 4, 202623.8823.9523.8823.9323.91-0.31%3,162
Feb 3, 202623.9624.0123.9524.0023.98-0.38%2,381
Feb 2, 202624.0624.0924.0624.0924.080.57%999
Jan 30, 202623.9523.9923.9323.9623.94-0.13%10,610
Jan 29, 202623.9524.0023.9523.9923.97-0.28%588
Jan 28, 202623.7824.0823.7824.0524.010.14%6,351
Jan 27, 202623.9724.0223.9724.0223.980.15%1,401
Jan 26, 202624.0524.0523.9923.9923.950.36%297
Jan 23, 202623.9423.9423.8623.9023.86-0.62%18,982
Jan 22, 202623.9524.0723.9524.0524.010.23%8,085
Jan 21, 202623.8923.9923.8223.9923.951.30%2,733
Jan 20, 202623.8023.8623.6623.6923.65-1.20%2,032
Jan 16, 202623.9624.0123.9623.9723.930.11%4,102
Jan 15, 202624.0224.0223.9523.9523.910.47%479
Jan 14, 202623.8023.8423.8023.8423.800.39%2,944
Jan 13, 202623.7423.7523.6723.7423.70-0.30%18,473
Jan 12, 202623.7923.8223.7923.8223.78-0.12%525
Jan 9, 202623.8423.8423.8423.8423.800.20%121
Jan 8, 202623.7923.8023.7923.8023.760.68%376
Jan 7, 202623.7123.7123.6323.6423.60-1.00%634
Jan 6, 202623.7823.8823.7723.8823.840.63%17,208
Jan 5, 202623.7623.7623.7323.7323.690.66%588
Jan 2, 202623.5223.5923.5223.5723.530.51%1,855
Dec 31, 202523.5323.5323.4523.4523.41-0.63%506
Dec 30, 202523.6123.6223.6023.6023.56-0.21%412
Dec 29, 202523.6323.6723.6323.6523.61-0.26%2,040
Dec 26, 202523.6623.7123.6523.7123.670.02%2,888
Dec 24, 202523.6023.7123.6023.7123.670.29%14,269
Dec 23, 202523.5723.6423.5723.6423.600.03%638
Dec 22, 202523.6323.6323.6323.6323.590.60%575
Dec 19, 202523.5423.5523.4923.4923.450.32%1,124
Dec 18, 202523.4323.4623.4223.4223.380.36%941
Dec 17, 202523.3323.3323.3323.3323.29-0.58%1,627
Dec 16, 202523.4023.4723.4023.4723.43-0.48%1,056
Dec 15, 202523.5723.5823.5323.5823.54-0.05%1,974
Dec 12, 202523.6523.7023.5923.5923.55-0.72%5,515
Dec 11, 202523.7423.7623.7423.7623.720.30%4,160
Dec 10, 202523.5323.6923.5323.6923.650.76%216
Dec 9, 202523.5723.5923.5123.5123.47-0.04%412
Dec 8, 202523.5923.5923.5223.5223.48-0.45%11,308
Dec 5, 202523.6423.6523.6023.6323.59-14,029
Dec 4, 202523.6423.6423.6123.6323.59-0.07%11,361
Dec 3, 202523.5023.6423.5023.6423.600.62%1,556
Dec 2, 202523.4923.5323.4923.5023.460.32%4,306
Dec 1, 202523.4423.4823.4223.4223.38-0.43%498
Nov 28, 202523.5223.5223.5223.5223.480.31%38
Nov 26, 202523.4723.4823.4523.4523.410.42%588
Nov 25, 202523.3023.3523.3023.3523.310.73%747
Nov 24, 202523.1723.2023.1723.1823.100.69%8,573
Nov 21, 202522.8623.1422.8523.0222.941.04%33,073
Nov 20, 202522.9522.9522.7922.7922.71-1.27%2,173
Nov 19, 202523.1323.1323.0823.0823.00-0.08%1,967
Nov 18, 202522.9723.1622.9723.1023.020.10%1,702
Nov 17, 202523.3223.3423.0323.0822.99-0.92%5,826
Nov 14, 202523.2523.3923.2423.2923.21-0.34%8,120
Nov 13, 202523.5923.5923.3623.3723.29-1.06%3,811
Nov 12, 202523.6523.6523.6223.6223.540.34%1,161
Nov 11, 202523.5123.5523.5123.5423.460.21%765
Nov 10, 202523.4023.5123.4023.4923.410.85%6,168
Nov 7, 202523.2923.2923.2923.2923.210.33%4
Nov 6, 202523.2123.2723.2023.2223.13-0.66%4,498
Nov 5, 202523.3023.3723.3023.3723.290.56%679
Nov 4, 202523.3023.3023.2323.2423.16-0.81%10,660
Nov 3, 202523.3823.4323.3823.4323.350.17%1,954
Oct 31, 202523.3623.4123.3023.3923.310.26%25,151
Oct 30, 202523.5023.5023.3323.3323.25-0.90%2,426
Oct 29, 202523.6523.6523.5423.5423.45-0.56%1,145
Oct 28, 202523.6823.7323.6523.6723.58-0.28%3,363
Oct 27, 202523.6923.7423.6823.7423.650.78%3,258
Oct 24, 202523.5623.5623.5623.5623.460.32%77
Oct 23, 202523.3623.4923.3623.4823.390.78%2,631
Oct 22, 202523.3123.3123.2123.3023.21-0.94%335
Oct 21, 202523.5323.5923.5223.5223.43-0.28%4,609
Oct 20, 202523.6423.6423.5923.5923.490.15%786
Oct 17, 202523.4623.5623.4623.5523.46-0.10%527
Oct 16, 202523.8723.9023.5723.5723.48-1.84%3,170
Oct 15, 202523.9024.0223.7924.0223.920.46%5,140
Oct 14, 202523.6824.0223.6823.9023.810.31%19,824
Oct 13, 202523.6123.8323.6123.8323.742.66%753
Oct 10, 202523.8023.8023.2123.2123.12-2.34%1,687