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%
WBIL — WBI BullBear Quality 3000 ETF
NYSE ArcaWBI BullBear Quality 3000 ETF
$40.40
+0.22(+0.54%)
- O
- 40.18
- H
- 40.40
- L
- 40.18
- V
- 7.51K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$40.40
Period Return+37.69%
Period High$41.82
Period Low$29.07
Avg Daily Volume2.7K
Total Trading Days365
WBIL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $40.18 | $40.40 | $40.18 | $40.40 | +$0.22 | +0.54% | 7,508 | $40.20 | $40.18 $40.40 |
| Oct 7, 2026 | $39.99 | $40.26 | $39.99 | $40.18 | $-0.03 | -0.07% | 3,008 | $40.21 | $39.99 $40.26 |
| Oct 6, 2026 | $40.22 | $40.27 | $40.21 | $40.21 | +$0.21 | +0.53% | 957 | $40.22 | $40.21 $40.27 |
| Oct 5, 2026 | $40.00 | $40.00 | $40.00 | $40.00 | +$0.33 | +0.82% | 40 | $39.89 | $40.00 $40.00 |
| Oct 2, 2026 | $39.67 | $39.68 | $39.67 | $39.68 | +$0.16 | +0.42% | 165 | $39.66 | $39.67 $39.68 |
| Oct 1, 2026 | $39.51 | $39.51 | $39.51 | $39.51 | +$0.29 | +0.73% | 560 | $39.50 | $39.51 $39.51 |
| Sep 30, 2026 | $39.22 | $39.22 | $39.22 | $39.22 | +$0.02 | +0.06% | 48 | $39.36 | $39.22 $39.22 |
| Sep 29, 2026 | $39.02 | $39.20 | $39.02 | $39.20 | +$0.02 | +0.05% | 161 | $39.04 | $39.02 $39.20 |
| Sep 28, 2026 | $39.18 | $39.18 | $39.18 | $39.18 | $-0.65 | -1.62% | 780 | $39.22 | $39.18 $39.18 |
| Sep 25, 2026 | $39.87 | $39.87 | $39.83 | $39.83 | $-0.06 | -0.16% | 275 | $39.87 | $39.83 $39.87 |
| Sep 24, 2026 | $39.84 | $40.03 | $39.84 | $39.89 | $-0.11 | -0.27% | 1,976 | $39.93 | $39.84 $40.03 |
| Sep 23, 2026 | $40.00 | $40.00 | $40.00 | $40.00 | $-0.07 | -0.18% | 216 | $40.06 | $40.00 $40.00 |
| Sep 22, 2026 | $40.07 | $40.07 | $40.07 | $40.07 | $-0.01 | -0.02% | 196 | $39.91 | $40.07 $40.07 |
| Sep 21, 2026 | $39.86 | $40.08 | $39.86 | $40.08 | +$0.41 | +1.04% | 500 | $39.94 | $39.86 $40.08 |
| Sep 18, 2026 | $39.77 | $39.77 | $39.60 | $39.66 | $-0.19 | -0.47% | 3,224 | $39.69 | $39.60 $39.77 |
| Sep 17, 2026 | $39.70 | $39.85 | $39.70 | $39.85 | +$0.48 | +1.22% | 129 | $39.72 | $39.70 $39.85 |
| Sep 16, 2026 | $39.69 | $39.69 | $39.37 | $39.37 | $-0.07 | -0.17% | 183 | $39.67 | $39.37 $39.69 |
| Sep 15, 2026 | $39.55 | $39.55 | $39.44 | $39.44 | $-0.21 | -0.52% | 802 | $39.52 | $39.44 $39.55 |
| Sep 14, 2026 | $39.64 | $39.64 | $39.64 | $39.64 | $-0.18 | -0.46% | 158 | $39.64 | $39.64 $39.64 |
| Sep 11, 2026 | $39.82 | $39.83 | $39.82 | $39.83 | +$0.45 | +1.15% | 246 | $39.82 | $39.82 $39.83 |
| Sep 10, 2026 | $39.31 | $39.57 | $39.31 | $39.38 | $-0.31 | -0.78% | 5,555 | $39.52 | $39.31 $39.57 |
| Sep 9, 2026 | $39.74 | $39.74 | $39.68 | $39.68 | $-0.31 | -0.78% | 214 | $39.75 | $39.68 $39.74 |
| Sep 8, 2026 | $40.16 | $40.20 | $39.99 | $39.99 | $-0.54 | -1.34% | 3,365 | $40.08 | $39.99 $40.20 |
| Sep 4, 2026 | $40.63 | $40.63 | $40.54 | $40.54 | $-0.09 | -0.21% | 270 | $40.60 | $40.54 $40.63 |
| Sep 3, 2026 | $40.48 | $40.62 | $40.48 | $40.62 | +$0.38 | +0.93% | 268 | $40.54 | $40.48 $40.62 |
| Sep 2, 2026 | $40.16 | $40.25 | $40.12 | $40.25 | +$0.08 | +0.20% | 531 | $40.15 | $40.12 $40.25 |
| Sep 1, 2026 | $40.20 | $40.20 | $40.17 | $40.17 | $-0.78 | -1.91% | 195 | $40.24 | $40.17 $40.20 |
| Aug 31, 2026 | $40.85 | $40.95 | $40.85 | $40.95 | +$0.06 | +0.14% | 557 | $40.87 | $40.85 $40.95 |
| Aug 28, 2026 | $40.84 | $40.89 | $40.84 | $40.89 | $-0.25 | -0.61% | 3,002 | $40.87 | $40.84 $40.89 |
| Aug 27, 2026 | $41.14 | $41.14 | $41.14 | $41.14 | +$0.44 | +1.07% | 175 | $41.16 | $41.14 $41.14 |