Skip to main content
WBI BullBear Yield 3000 ETF (WBIG)
NYSEARCA: WBIG · Real-Time Price · USD
24.17
-0.08 (-0.32%)
Apr 28, 2026, 4:00 PM EDT - Market closed

WBIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.1524.1924.1524.1724.17-0.33%668
Apr 27, 202624.2624.2624.2524.2524.250.18%374
Apr 24, 202624.1624.2224.1624.2124.210.12%3,189
Apr 23, 202624.1824.2224.1824.1824.18-0.33%1,465
Apr 22, 202624.2424.2624.2424.2624.26-0.38%627
Apr 21, 202624.5624.5624.3524.3524.35-0.01%4,028
Apr 20, 202624.4124.4124.3524.3624.360.08%4,125
Apr 17, 202624.2924.3424.2924.3424.330.50%366
Apr 16, 202624.0724.2224.0724.2224.220.70%4,350
Apr 15, 202623.9724.0523.9724.0524.050.24%307
Apr 14, 202624.0024.0023.9923.9923.99-0.18%338
Apr 13, 202623.7924.0323.7924.0324.031.14%1,435
Apr 10, 202623.8623.8623.7623.7623.76-1.09%802
Apr 9, 202624.0424.0424.0224.0224.02-0.27%268
Apr 8, 202624.1224.1223.9924.0924.091.25%2,004
Apr 7, 202623.7823.8523.7823.7923.79-0.01%1,059
Apr 6, 202623.7623.7923.7623.7923.790.10%1,983
Apr 2, 202623.5623.7723.5623.7723.770.73%498
Apr 1, 202623.5423.6623.5423.6023.600.25%329
Mar 31, 202623.4423.5823.4223.5423.541.02%768
Mar 30, 202623.4323.4323.3023.3023.30-0.38%1,880
Mar 27, 202623.5023.5623.3923.3923.35-0.91%16,620
Mar 26, 202623.8223.8223.6023.6123.57-0.23%5,423
Mar 25, 202623.7023.7323.6623.6623.620.06%10,618
Mar 24, 202623.7023.7023.6523.6523.61-0.02%400
Mar 23, 202623.6523.6523.6523.6523.610.83%978
Mar 20, 202623.5523.5923.4623.4623.42-1.13%474
Mar 19, 202623.8223.8223.7223.7223.68-0.07%10,606
Mar 18, 202623.8823.8823.7423.7423.70-0.86%12,151
Mar 17, 202624.0524.0523.9523.9523.910.03%1,031
Mar 16, 202624.0024.0023.9223.9423.900.21%4,910
Mar 13, 202623.8923.9323.8923.8923.85-2,683
Mar 12, 202624.0424.0423.8923.8923.85-0.50%8,132
Mar 11, 202624.0424.0423.9524.0123.97-0.22%6,944
Mar 10, 202624.1624.1624.0624.0624.02-0.76%606
Mar 9, 202624.2324.2524.2324.2524.21-0.30%255
Mar 6, 202624.1224.3224.1224.3224.28-0.25%6,016
Mar 5, 202624.3524.3824.3324.3824.34-0.25%12,325
Mar 4, 202624.3924.4824.3924.4424.400.17%37,012
Mar 3, 202624.3224.4024.3224.4024.36-0.42%2,276
Mar 2, 202624.5024.5024.5024.5024.460.56%137
Feb 27, 202624.2924.3624.2924.3624.320.14%157
Feb 26, 202624.3524.3524.2624.3324.290.67%13,881
Feb 25, 202624.2024.2024.1724.1724.11-4,738
Feb 24, 202624.1524.1724.1524.1724.110.93%246
Feb 23, 202623.9423.9523.9423.9523.89-1.34%394
Feb 20, 202624.1824.3024.1824.2724.220.28%2,061
Feb 19, 202624.1624.2124.1224.2124.15-0.13%2,848
Feb 18, 202624.2724.2724.1824.2424.180.02%4,804
Feb 17, 202624.2024.2324.1624.2324.17-0.04%1,159
Feb 13, 202624.2424.2424.2424.2424.180.62%485
Feb 12, 202624.1124.1624.0924.0924.03-0.66%3,344
Feb 11, 202624.1224.2524.1224.2524.190.40%1,113
Feb 10, 202624.1624.1924.1424.1524.100.07%10,132
Feb 9, 202624.1524.2124.1424.1424.08-0.26%1,055
Feb 6, 202624.1124.2024.1124.2024.141.37%623
Feb 5, 202624.0024.0023.8723.8723.81-0.24%1,424
Feb 4, 202623.8823.9523.8823.9323.87-0.31%3,162
Feb 3, 202623.9624.0123.9524.0023.95-0.38%2,381
Feb 2, 202624.0624.0924.0624.0924.040.57%999
Jan 30, 202623.9523.9923.9323.9623.90-0.13%10,610
Jan 29, 202623.9524.0023.9523.9923.93-0.28%588
Jan 28, 202623.7824.0823.7824.0523.970.14%6,351
Jan 27, 202623.9724.0223.9724.0223.940.15%1,401
Jan 26, 202624.0524.0523.9923.9923.910.36%297
Jan 23, 202623.9423.9423.8623.9023.82-0.62%18,982
Jan 22, 202623.9524.0723.9524.0523.970.23%8,085
Jan 21, 202623.8923.9923.8223.9923.921.30%2,733
Jan 20, 202623.8023.8623.6623.6923.61-1.20%2,032
Jan 16, 202623.9624.0123.9623.9723.890.11%4,102
Jan 15, 202624.0224.0223.9523.9523.870.47%479
Jan 14, 202623.8023.8423.8023.8423.760.39%2,944
Jan 13, 202623.7423.7523.6723.7423.66-0.30%18,473
Jan 12, 202623.7923.8223.7923.8223.74-0.12%525
Jan 9, 202623.8423.8423.8423.8423.760.20%121
Jan 8, 202623.7923.8023.7923.8023.720.68%376
Jan 7, 202623.7123.7123.6323.6423.56-1.00%634
Jan 6, 202623.7823.8823.7723.8823.800.63%17,208
Jan 5, 202623.7623.7623.7323.7323.650.66%588
Jan 2, 202623.5223.5923.5223.5723.490.51%1,855
Dec 31, 202523.5323.5323.4523.4523.37-0.63%506
Dec 30, 202523.6123.6223.6023.6023.52-0.21%412
Dec 29, 202523.6323.6723.6323.6523.57-0.26%2,040
Dec 26, 202523.6623.7123.6523.7123.630.02%2,888
Dec 24, 202523.6023.7123.6023.7123.630.29%14,269
Dec 23, 202523.5723.6423.5723.6423.560.03%638
Dec 22, 202523.6323.6323.6323.6323.550.60%575
Dec 19, 202523.5423.5523.4923.4923.410.32%1,124
Dec 18, 202523.4323.4623.4223.4223.340.36%941
Dec 17, 202523.3323.3323.3323.3323.26-0.58%1,627
Dec 16, 202523.4023.4723.4023.4723.39-0.48%1,056
Dec 15, 202523.5723.5823.5323.5823.50-0.05%1,974
Dec 12, 202523.6523.7023.5923.5923.51-0.72%5,515
Dec 11, 202523.7423.7623.7423.7623.680.30%4,160
Dec 10, 202523.5323.6923.5323.6923.610.76%216
Dec 9, 202523.5723.5923.5123.5123.43-0.04%412
Dec 8, 202523.5923.5923.5223.5223.44-0.45%11,308
Dec 5, 202523.6423.6523.6023.6323.55-14,029
Dec 4, 202523.6423.6423.6123.6323.55-0.07%11,361
Dec 3, 202523.5023.6423.5023.6423.570.62%1,556