WBI Largecap Yield Shares ETF (NY: WBIY )

27.27 USD -0.54 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 26.81 26.81 26.55 26.55 6,705 -0.33(-1.23%)
May 30, 2018 26.72 26.94 26.72 26.88 4,055 +0.38(+1.43%)
May 29, 2018 26.66 26.69 26.49 26.50 40,180 -0.21(-0.79%)
May 25, 2018 26.71 26.71 26.71 0 -0.15(-0.56%)
May 24, 2018 26.71 26.90 26.71 26.86 15,367 +0.08(+0.30%)
May 23, 2018 26.73 26.78 26.68 26.78 6,318 -0.06(-0.22%)
May 22, 2018 27.07 27.07 26.83 26.84 13,111 -0.11(-0.41%)
May 21, 2018 26.94 27.01 26.93 26.95 36,209 +0.16(+0.60%)
May 18, 2018 26.86 26.86 26.77 26.79 5,615 -0.19(-0.70%)
May 17, 2018 26.97 27.10 26.96 26.98 10,175 +0.07(+0.25%)
May 16, 2018 26.91 27.00 26.75 26.91 22,690 +0.30(+1.14%)
May 15, 2018 26.58 26.64 26.57 26.61 5,509 -0.03(-0.12%)
May 14, 2018 26.67 26.67 26.61 26.64 23,263 +0.07(+0.26%)
May 11, 2018 26.62 26.62 26.54 26.57 17,757 +0.10(+0.38%)
May 10, 2018 26.48 26.55 26.47 26.47 7,856 +0.26(+1.01%)
May 09, 2018 26.09 26.26 26.09 26.21 4,481 +0.26(+0.99%)
May 08, 2018 26.03 26.03 25.93 25.95 3,902 -0.16(-0.60%)
May 07, 2018 26.10 26.16 26.10 26.11 3,772 -0.03(-0.13%)
May 04, 2018 25.95 26.18 25.94 26.14 5,978 +0.38(+1.47%)
May 03, 2018 25.82 25.84 25.64 25.76 6,645 -0.16(-0.61%)
May 02, 2018 26.04 26.05 25.91 25.92 8,395 -0.13(-0.50%)
May 01, 2018 25.88 26.05 25.86 26.05 3,084 -0.27(-1.03%)
Apr 30, 2018 26.48 26.48 26.32 26.32 3,471 -0.30(-1.12%)
Apr 27, 2018 26.48 26.62 26.48 26.62 1,845 +0.14(+0.52%)
Apr 26, 2018 26.34 26.48 26.31 26.48 3,316 +0.09(+0.34%)
Apr 25, 2018 26.31 26.40 26.13 26.39 2,664 +0.17(+0.65%)
Apr 24, 2018 26.43 26.44 26.13 26.22 15,020 +0.04(+0.16%)
Apr 23, 2018 26.17 26.31 26.14 26.18 5,841 +0.08(+0.30%)
Apr 20, 2018 26.35 26.35 26.10 26.10 13,263 -0.12(-0.47%)
Apr 19, 2018 26.50 26.50 26.22 26.22 12,704 -0.41(-1.53%)
Apr 18, 2018 26.69 26.70 26.63 26.63 3,936 +0.01(+0.06%)
Apr 17, 2018 26.53 26.66 26.53 26.61 1,835 +0.13(+0.51%)
Apr 16, 2018 26.38 26.52 26.37 26.48 23,415 +0.42(+1.63%)
Apr 13, 2018 26.11 26.23 26.06 26.06 3,055 -0.11(-0.43%)
Apr 12, 2018 26.21 26.21 26.13 26.17 8,398 +0.06(+0.23%)
Apr 11, 2018 26.09 26.20 26.09 26.11 10,712 -0.08(-0.31%)
Apr 10, 2018 26.19 26.28 26.19 26.19 8,888 +0.27(+1.03%)
Apr 09, 2018 25.89 26.10 25.89 25.92 20,826 +0.19(+0.72%)
Apr 06, 2018 26.15 26.17 25.70 25.74 5,658 -0.55(-2.09%)
Apr 05, 2018 26.01 26.29 26.01 26.29 8,119 +0.38(+1.49%)
Apr 04, 2018 25.56 25.93 25.56 25.90 6,338 +0.33(+1.28%)
Apr 03, 2018 25.41 25.61 25.41 25.58 5,464 +0.27(+1.05%)
Apr 02, 2018 25.69 25.70 25.16 25.31 7,663 -0.46(-1.79%)
Mar 29, 2018 25.77 25.77 25.77 0 +0.22(+0.87%)
Mar 28, 2018 25.50 25.62 25.44 25.55 1,743 -0.10(-0.39%)
Mar 27, 2018 25.59 25.71 25.58 25.65 6,915 +0.16(+0.64%)
Mar 26, 2018 25.32 25.49 25.26 25.49 4,943 +0.29(+1.16%)
Mar 23, 2018 25.36 25.45 25.20 25.20 6,354 -0.57(-2.23%)
Mar 22, 2018 25.73 25.85 25.73 25.77 5,109 -0.31(-1.19%)
Mar 21, 2018 26.11 26.19 26.08 26.08 27,221 -0.04(-0.14%)
Mar 20, 2018 26.17 26.17 26.09 26.12 28,855 +0.01(+0.04%)
Mar 19, 2018 26.25 26.26 26.03 26.11 13,471 -0.37(-1.41%)
Mar 16, 2018 26.56 26.56 26.45 26.48 3,411 +0.16(+0.61%)
Mar 15, 2018 26.33 26.33 26.27 26.32 7,510 -0.02(-0.08%)
Mar 14, 2018 26.57 26.57 26.34 26.34 8,821 -0.14(-0.53%)
Mar 13, 2018 26.68 26.69 26.48 26.48 10,050 -0.27(-1.01%)
Mar 12, 2018 26.80 26.80 26.68 26.75 8,707 +0.14(+0.53%)
Mar 09, 2018 26.57 26.63 26.53 26.61 9,412 +0.13(+0.49%)
Mar 08, 2018 26.42 26.51 26.40 26.48 6,876 +0.06(+0.21%)
Mar 07, 2018 26.45 26.45 26.37 26.42 3,236 -0.01(-0.06%)
Mar 06, 2018 26.32 26.49 26.27 26.44 17,597 +0.03(+0.11%)
Mar 05, 2018 25.99 26.42 25.99 26.41 17,011 +0.33(+1.28%)
Mar 02, 2018 25.70 26.08 25.70 26.08 10,220 +0.28(+1.10%)
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.