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%
WBIG — WBI BullBear Yield 3000 ETF
NYSE ArcaWBI BullBear Yield 3000 ETF
$26.13
+0.25(+0.95%)
- O
- 26.02
- H
- 26.13
- L
- 26.01
- V
- 8.96K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$26.13
Period Return+25.51%
Period High$27.46
Period Low$20.64
Avg Daily Volume4.5K
Total Trading Days365
WBIG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $26.02 | $26.13 | $26.01 | $26.13 | +$0.25 | +0.95% | 8,955 | $26.02 | $26.01 $26.13 |
| Oct 7, 2026 | $25.84 | $25.98 | $25.84 | $25.88 | $-0.07 | -0.28% | 12,560 | $25.97 | $25.84 $25.98 |
| Oct 6, 2026 | $25.91 | $26.01 | $25.91 | $25.96 | +$0.10 | +0.39% | 2,565 | $25.98 | $25.91 $26.01 |
| Oct 5, 2026 | $25.71 | $25.86 | $25.71 | $25.86 | +$0.11 | +0.42% | 387 | $25.76 | $25.71 $25.86 |
| Oct 2, 2026 | $25.74 | $25.75 | $25.69 | $25.75 | +$0.05 | +0.21% | 1,333 | $25.70 | $25.69 $25.75 |
| Oct 1, 2026 | $25.53 | $25.70 | $25.50 | $25.70 | +$0.27 | +1.04% | 6,328 | $25.64 | $25.50 $25.70 |
| Sep 30, 2026 | $25.55 | $25.55 | $25.43 | $25.43 | $-0.06 | -0.22% | 1,465 | $25.50 | $25.43 $25.55 |
| Sep 29, 2026 | $25.45 | $25.49 | $25.41 | $25.49 | $-0.07 | -0.29% | 566 | $25.44 | $25.41 $25.49 |
| Sep 28, 2026 | $25.55 | $25.63 | $25.55 | $25.56 | $-0.23 | -0.90% | 1,470 | $25.59 | $25.55 $25.63 |
| Sep 25, 2026 | $25.78 | $25.79 | $25.76 | $25.79 | $-0.04 | -0.16% | 241 | $25.77 | $25.76 $25.79 |
| Sep 24, 2026 | $25.92 | $25.92 | $25.81 | $25.84 | $-0.09 | -0.37% | 2,184 | $25.86 | $25.81 $25.92 |
| Sep 23, 2026 | $26.01 | $26.07 | $25.93 | $25.93 | $-0.17 | -0.66% | 1,052 | $26.04 | $25.93 $26.07 |
| Sep 22, 2026 | $26.11 | $26.11 | $26.06 | $26.10 | $-0.12 | -0.47% | 822 | $26.08 | $26.06 $26.11 |
| Sep 21, 2026 | $26.26 | $26.26 | $26.23 | $26.23 | +$0.03 | +0.12% | 463 | $26.23 | $26.23 $26.26 |
| Sep 18, 2026 | $26.16 | $26.26 | $26.16 | $26.20 | $-0.16 | -0.62% | 2,063 | $26.22 | $26.16 $26.26 |
| Sep 17, 2026 | $26.30 | $26.36 | $26.30 | $26.36 | +$0.20 | +0.76% | 284 | $26.34 | $26.30 $26.36 |
| Sep 16, 2026 | $26.36 | $26.37 | $26.04 | $26.16 | $-0.23 | -0.89% | 2,520 | $26.20 | $26.04 $26.37 |
| Sep 15, 2026 | $26.43 | $26.49 | $26.39 | $26.39 | $-0.20 | -0.74% | 1,429 | $26.47 | $26.39 $26.49 |
| Sep 14, 2026 | $26.47 | $26.61 | $26.47 | $26.59 | +$0.16 | +0.59% | 837 | $26.59 | $26.47 $26.61 |
| Sep 11, 2026 | $26.41 | $26.44 | $26.41 | $26.43 | +$0.11 | +0.43% | 594 | $26.44 | $26.41 $26.44 |
| Sep 10, 2026 | $26.36 | $26.41 | $26.32 | $26.32 | $-0.08 | -0.31% | 1,036 | $26.37 | $26.32 $26.41 |
| Sep 9, 2026 | $26.49 | $26.49 | $26.36 | $26.40 | $-0.26 | -0.98% | 1,306 | $26.44 | $26.36 $26.49 |
| Sep 8, 2026 | $26.72 | $26.72 | $26.63 | $26.66 | $-0.27 | -0.99% | 5,830 | $26.67 | $26.63 $26.72 |
| Sep 4, 2026 | $26.94 | $27.00 | $26.93 | $26.93 | $-0.11 | -0.41% | 939 | $26.98 | $26.93 $27.00 |
| Sep 3, 2026 | $27.04 | $27.05 | $26.96 | $27.04 | +$0.11 | +0.40% | 1,548 | $27.02 | $26.96 $27.05 |
| Sep 2, 2026 | $26.94 | $27.02 | $26.93 | $26.93 | +$0.09 | +0.33% | 1,784 | $26.95 | $26.93 $27.02 |
| Sep 1, 2026 | $26.99 | $27.01 | $26.82 | $26.84 | $-0.21 | -0.76% | 1,013 | $26.87 | $26.82 $27.01 |
| Aug 31, 2026 | $27.01 | $27.05 | $27.01 | $27.05 | +$0.02 | +0.07% | 947 | $27.01 | $27.01 $27.05 |
| Aug 28, 2026 | $26.99 | $27.04 | $26.98 | $27.03 | $-0.04 | -0.17% | 6,551 | $27.02 | $26.98 $27.04 |
| Aug 27, 2026 | $27.07 | $27.07 | $27.07 | $27.07 | $-0.03 | -0.10% | 200 | $27.02 | $27.07 $27.07 |