Skip to main content

WBI Largecap Value Shares ETF (NY: WBIF )

29.47 -0.24 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 29.73 29.73 29.47 29.47 454 -0.24(-0.82%)
Oct 14, 2024 29.54 29.72 29.53 29.72 755 +0.23(+0.79%)
Oct 11, 2024 29.35 29.48 29.35 29.48 500 +0.26(+0.89%)
Oct 10, 2024 29.14 29.26 29.13 29.23 5,458 -0.13(-0.45%)
Oct 09, 2024 29.21 29.42 29.21 29.36 1,217 +0.17(+0.58%)
Oct 08, 2024 29.10 29.19 29.10 29.19 914 -0.03(-0.10%)
Oct 07, 2024 29.10 29.22 29.10 29.22 125 -0.19(-0.63%)
Oct 04, 2024 29.21 29.40 29.15 29.40 2,555 +0.29(+0.98%)
Oct 03, 2024 28.99 29.13 28.99 29.12 721 -0.05(-0.16%)
Oct 02, 2024 29.11 29.16 29.04 29.16 1,613 -0.04(-0.12%)
Oct 01, 2024 29.27 29.27 29.20 29.20 1,312 +0.01(+0.04%)
Sep 30, 2024 28.98 29.19 28.98 29.19 10,002 +0.03(+0.10%)
Sep 27, 2024 29.20 29.20 29.16 29.16 1,400 +0.03(+0.11%)
Sep 26, 2024 29.09 29.16 29.06 29.13 1,600 +0.05(+0.19%)
Sep 25, 2024 29.07 29.07 29.07 29.07 42 -0.11(-0.38%)
Sep 24, 2024 29.18 29.18 29.18 29.18 93 -0.04(-0.13%)
Sep 23, 2024 29.20 29.24 29.20 29.22 444 +0.12(+0.41%)
Sep 20, 2024 29.12 29.12 29.10 29.10 152 -0.05(-0.16%)
Sep 19, 2024 29.21 29.26 29.11 29.15 1,411 +0.28(+0.99%)
Sep 18, 2024 28.86 28.86 28.86 28.86 96 -0.14(-0.49%)
Sep 17, 2024 29.00 29.01 28.90 29.00 1,698 -0.13(-0.43%)
Sep 16, 2024 29.00 29.13 28.99 29.13 421 +0.07(+0.24%)
Sep 13, 2024 28.79 29.06 28.79 29.06 1,797 +0.16(+0.54%)
Sep 12, 2024 28.82 28.90 28.81 28.90 234 +0.13(+0.46%)
Sep 11, 2024 28.60 28.77 28.60 28.77 237 -0.01(-0.05%)
Sep 10, 2024 28.78 28.78 28.78 28.78 62 +0.07(+0.25%)
Sep 09, 2024 28.49 28.84 28.49 28.71 1,971 +0.34(+1.20%)
Sep 06, 2024 28.50 28.50 28.37 28.37 876 -0.25(-0.86%)
Sep 05, 2024 28.62 28.62 28.62 28.62 314 -0.24(-0.83%)
Sep 04, 2024 28.76 28.86 28.72 28.86 2,250 -0.03(-0.10%)
Sep 03, 2024 28.88 28.88 28.88 28.88 40 -0.41(-1.39%)
Aug 30, 2024 28.96 29.29 28.96 29.29 381 +0.20(+0.69%)
Aug 29, 2024 29.09 29.09 29.09 29.09 54 +0.12(+0.42%)
Aug 28, 2024 28.83 28.97 28.83 28.97 574 -0.09(-0.30%)
Aug 27, 2024 28.70 29.06 28.70 29.06 2,315 +0.11(+0.40%)
Aug 26, 2024 28.93 28.94 28.93 28.94 279 -0.06(-0.21%)
Aug 23, 2024 28.91 29.00 28.91 29.00 338 +0.19(+0.65%)
Aug 22, 2024 28.81 28.81 28.81 28.81 66 -0.13(-0.46%)
Aug 21, 2024 28.96 28.96 28.85 28.95 1,917 +0.15(+0.52%)
Aug 20, 2024 28.80 28.80 28.80 28.80 152 +0.03(+0.11%)
Aug 19, 2024 28.69 28.88 28.64 28.76 1,137 +0.15(+0.53%)
Aug 16, 2024 28.57 28.73 28.53 28.61 3,763 -0.02(-0.09%)
Aug 15, 2024 28.47 28.64 28.45 28.64 5,099 +0.28(+0.99%)
Aug 14, 2024 28.27 28.36 28.27 28.36 551 +0.13(+0.47%)
Aug 13, 2024 28.12 28.22 28.12 28.22 160 +0.32(+1.15%)
Aug 12, 2024 27.90 27.90 27.90 27.90 112 -0.10(-0.36%)
Aug 09, 2024 27.92 28.00 27.92 28.00 140 +0.11(+0.39%)
Aug 08, 2024 27.85 27.89 27.78 27.89 333 +0.28(+1.03%)
Aug 07, 2024 28.13 28.13 27.61 27.61 867 -0.13(-0.47%)
Aug 06, 2024 27.77 27.77 27.74 27.74 657 +0.28(+1.03%)
Aug 05, 2024 27.33 27.46 27.33 27.46 398 -0.78(-2.77%)
Aug 02, 2024 28.18 28.24 28.18 28.24 730 -0.62(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.