MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
WBIF — WBI BullBear Value 3000 ETF
NYSE ArcaWBI BullBear Value 3000 ETF
$35.63
+0.41(+1.16%)
- O
- 35.32
- H
- 35.63
- L
- 35.30
- V
- 7.03K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$35.63
Period Return+33.29%
Period High$37.26
Period Low$26.59
Avg Daily Volume2.5K
Total Trading Days365
WBIF — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $35.32 | $35.63 | $35.30 | $35.63 | +$0.41 | +1.16% | 7,030 | $35.37 | $35.30 $35.63 |
| Oct 7, 2026 | $35.29 | $35.30 | $35.09 | $35.22 | $-0.25 | -0.69% | 3,964 | $35.27 | $35.09 $35.30 |
| Oct 6, 2026 | $35.52 | $35.53 | $35.47 | $35.47 | +$0.13 | +0.36% | 642 | $35.52 | $35.47 $35.53 |
| Oct 5, 2026 | $35.34 | $35.34 | $35.34 | $35.34 | +$0.18 | +0.51% | 35 | $35.26 | $35.34 $35.34 |
| Oct 2, 2026 | $35.16 | $35.16 | $35.16 | $35.16 | +$0.08 | +0.22% | 370 | $35.13 | $35.16 $35.16 |
| Oct 1, 2026 | $34.70 | $35.09 | $34.70 | $35.08 | +$0.42 | +1.22% | 1,106 | $35.00 | $34.70 $35.09 |
| Sep 30, 2026 | $34.82 | $34.82 | $34.66 | $34.66 | $-0.01 | -0.04% | 160 | $34.80 | $34.66 $34.82 |
| Sep 29, 2026 | $34.72 | $34.72 | $34.67 | $34.67 | $-0.07 | -0.21% | 145 | $34.71 | $34.67 $34.72 |
| Sep 28, 2026 | $34.72 | $34.75 | $34.72 | $34.75 | $-0.30 | -0.87% | 329 | $34.77 | $34.72 $34.75 |
| Sep 25, 2026 | $35.05 | $35.05 | $35.05 | $35.05 | +$0.08 | +0.23% | 47 | $35.06 | $35.05 $35.05 |
| Sep 24, 2026 | $35.14 | $35.14 | $34.97 | $34.97 | $-0.26 | -0.74% | 899 | $35.04 | $34.97 $35.14 |
| Sep 23, 2026 | $35.35 | $35.35 | $35.23 | $35.23 | $-0.21 | -0.58% | 642 | $35.35 | $35.23 $35.35 |
| Sep 22, 2026 | $35.44 | $35.44 | $35.44 | $35.44 | $-0.22 | -0.61% | 96 | $35.46 | $35.44 $35.44 |
| Sep 21, 2026 | $35.72 | $35.72 | $35.65 | $35.65 | +$0.07 | +0.19% | 4,957 | $35.65 | $35.65 $35.72 |
| Sep 18, 2026 | $35.68 | $35.68 | $35.55 | $35.58 | $-0.20 | -0.55% | 2,119 | $35.66 | $35.55 $35.68 |
| Sep 17, 2026 | $35.86 | $35.86 | $35.78 | $35.78 | +$0.15 | +0.42% | 161 | $35.82 | $35.78 $35.86 |
| Sep 16, 2026 | $35.93 | $35.93 | $35.63 | $35.63 | $-0.31 | -0.86% | 174 | $35.92 | $35.63 $35.93 |
| Sep 15, 2026 | $35.94 | $35.94 | $35.94 | $35.94 | $-0.28 | -0.78% | 1,122 | $35.95 | $35.94 $35.94 |
| Sep 14, 2026 | $36.27 | $36.27 | $36.22 | $36.22 | +$0.09 | +0.25% | 182 | $36.26 | $36.22 $36.27 |
| Sep 11, 2026 | $36.12 | $36.13 | $36.12 | $36.13 | +$0.24 | +0.67% | 240 | $36.13 | $36.12 $36.13 |
| Sep 10, 2026 | $36.04 | $36.04 | $35.89 | $35.89 | $-0.30 | -0.83% | 2,974 | $35.98 | $35.89 $36.04 |
| Sep 9, 2026 | $36.45 | $36.45 | $36.14 | $36.19 | $-0.28 | -0.77% | 725 | $36.19 | $36.14 $36.45 |
| Sep 8, 2026 | $36.54 | $36.54 | $36.47 | $36.47 | $-0.48 | -1.29% | 4,195 | $36.53 | $36.47 $36.54 |
| Sep 4, 2026 | $36.95 | $36.95 | $36.95 | $36.95 | $-0.20 | -0.54% | 81 | $37.02 | $36.95 $36.95 |
| Sep 3, 2026 | $36.97 | $37.15 | $36.97 | $37.15 | +$0.35 | +0.96% | 898 | $37.10 | $36.97 $37.15 |
| Sep 2, 2026 | $36.86 | $36.86 | $36.80 | $36.80 | +$0.07 | +0.20% | 1,044 | $36.84 | $36.80 $36.86 |
| Sep 1, 2026 | $36.96 | $36.96 | $36.72 | $36.72 | $-0.39 | -1.06% | 877 | $36.92 | $36.72 $36.96 |
| Aug 31, 2026 | $37.07 | $37.12 | $37.07 | $37.12 | $-0.11 | -0.28% | 594 | $37.07 | $37.07 $37.12 |
| Aug 28, 2026 | $37.10 | $37.22 | $37.10 | $37.22 | +$0.03 | +0.07% | 4,583 | $37.16 | $37.10 $37.22 |
| Aug 27, 2026 | $37.00 | $37.20 | $37.00 | $37.20 | +$0.05 | +0.13% | 1,896 | $37.00 | $37.00 $37.20 |