WBI BullBear Quality 3000 ETF Historical Data - WBIL | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
USA
AMEX
WBI BullBear Quality 3000 ETF (WBIL)
WBI BullBear Quality 3000 ETF (WBIL) Historical

WBI BullBear Quality 3000 ETF (WBIL)

32.9219

-0.1062

(-0.32%)

Closed April 25 4:00PM

Delayed by 15 minutes

32.94

0.0181

(0.05%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0605	0.184106580973	32.8614	33.07	32.7401	665	32.96248662	SP
4	-1.7181	-4.95987297921	34.64	34.77	32.7401	1654	33.99001067	SP
12	1.4819	4.71342239186	31.44	34.77	31.17	2664	33.15876839	SP
26	4.5501	16.0374033371	28.3718	34.77	27.8785	2940	31.27457466	SP
52	4.9119	17.5362370582	28.01	34.77	27.16	3372	29.72730653	SP
156	2.5519	8.40270003293	30.37	34.77	27.06	3146	29.49149298	SP
260	5.6969	20.9252525253	27.225	34.77	24.54	7126	27.56791942	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714084200	32.9219	-0.11	-0.32	32.92	32.939999	32.7401	2202
1713997800	33.0281	-0.02	-0.06	33.07	33.07	32.939999	2219
1713911400	33.0471	0.1	0.31	33.06	33.06	33.0471	147
1713825000	32.9435	0.19	0.58	33.049999	33.049999	32.9435	94
1713565800	32.7522	-0.04	-0.11	32.869999	32.869999	32.7522	169
1713479400	32.789299	-0.32	-0.97	32.8614	32.8614	32.75	697
1713393000	33.112	-0.17	-0.51	33.4	33.4	32.979999	2324
1713306600	33.282899	-0.01	-0.04	33.34	33.349899	33.21	2306
1713220200	33.2946	-0.3	-0.89	33.84	33.84	33.226999	1210
1712961000	33.5946	-0.51	-1.51	33.89	33.89	33.439999	1798
1712874600	34.1088	0	0.01	34.11	34.11	34.02	1840
1712788200	34.1044	-0.22	-0.65	34.06	34.1044	33.94	1988
1712701800	34.3272	-0.16	-0.48	34.19	34.3272	34.19	141
1712615400	34.4916	-0.04	-0.11	34.5503	34.5503	34.48	2312
1712356200	34.5309	0.4	1.18	34.3419	34.63	34.3419	2140
1712269800	34.1269	-0.36	-1.05	34.77	34.77	34.1269	2288
1712183400	34.4875	0.2	0.58	34.5	34.59	34.47	2061
1712097000	34.2888	-0.23	-0.65	33.77	34.2888	33.77	629
1712010600	34.5147	-0.13	-0.38	34.7	34.7	34.43	2576
1711665000	34.6468	0.04	0.12	34.64	34.6468	34.6	4495
1711578600	34.6039	0.24	0.71	34.43	34.6039	34.43	356
1711492200	34.3608	-0.02	-0.06	34.44	34.44	34.3608	359
1711405800	34.3819	-0.06	-0.16	34.35	34.39	34.35	312
1711146600	34.4383	-0.21	-0.60	34.43	34.46	34.43	1093
1711060200	34.646	0.32	0.92	34.735	34.735	34.646	3068
1710973800	34.33	0.23	0.68	34.04	34.33	34.04	447
1710887400	34.097	0.18	0.52	33.93	34.097	33.93	2010
1710801000	33.9213	0.15	0.46	33.9	34.0082	33.83	3121
1710541800	33.7671	-0.12	-0.36	33.73	33.7671	33.72	156
1710455400	33.89	-0.28	-0.82	33.8503	33.89	33.81	2328
1710369000	34.17	0.07	0.20	34.07	34.17	34	2245
1710282600	34.1026	0.37	1.08	33.99	34.1026	33.89	549
1710196200	33.7376	-0.14	-0.42	33.75	33.8	33.67	1069
1709940600	33.8812	-0.35	-1.03	34.15	34.4119	33.85	5281
1709854200	34.2351	0.37	1.09	34.04	34.25	34.04	2391
1709767800	33.8643	0.46	1.38	33.95	33.95	33.83	347
1709681400	33.4032	-0.48	-1.40	33.71	33.71	33.39	4467
1709595000	33.8784	0.06	0.17	33.78	33.9878	33.78	545
1709335800	33.8193	0.26	0.77	33.63	33.8193	33.63	854
1709249400	33.5621	0.22	0.67	33.47	33.5621	33.4623	1309
1709163000	33.3376	0.03	0.10	33.32	33.46	33.28	16424
1709076600	33.304299	0.07	0.21	33.32	33.345	33.259999	1680
1708990200	33.2357	0.12	0.37	33.159999	33.35	33.159999	2817
1708731000	33.1117	0.18	0.55	33.11	33.31	33.06	5058
1708644600	32.929	0.84	2.63	32.619999	32.929	32.619999	7311
1708558200	32.0863	-0.08	-0.24	31.94	32.0863	31.94	692
1708471800	32.164	-0.37	-1.12	32.4	32.4	32.08	5019
1708126200	32.5295	-0.33	-1.01	32.85	32.8639	32.52	13497
1708039800	32.8604	0.23	0.70	32.67	32.93	32.67	3998
1707953400	32.6331	0.73	2.30	32.31	32.6331	32.284999	3289
1707867000	31.8984	-0.56	-1.73	31.92	32.07	31.89	798
1707780600	32.458599	0.01	0.03	32.45	32.64	32.45	2804
1707521400	32.4478	0.15	0.45	32.43	32.46	32.299999	5240
1707435000	32.301299	0.17	0.53	32.18	32.301299	32.17	1163
1707348600	32.1301	0.35	1.12	31.83	32.1301	31.83	569
1707262200	31.7752	-0.03	-0.09	31.88	31.91	31.71	2036
1707175800	31.8043	-0.21	-0.65	32.34	32.34	31.68	10418
1706916600	32.013399	0.6	1.92	31.63	32.013399	31.63	3592
1706830200	31.4101	0.16	0.52	31.44	31.44	31.17	4365
1706743800	31.2485	-0.46	-1.45	31.4299	31.4299	31.24	3121
1706657400	31.7098	-0.06	-0.18	31.68	31.7098	31.66	569
1706571000	31.7655	0.4	1.26	31.47	31.7655	31.47	1940
1706311800	31.37	-0.18	-0.57	31.57	31.57	31.37	2394

WBI BullBear Quality 300...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions