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, 2019 23.07 23.14 22.92 23.00 335,300 -0.50(-2.12%)
May 30, 2019 23.71 23.71 23.45 23.49 11,651 -0.23(-0.98%)
May 29, 2019 23.58 23.73 23.49 23.73 12,118 -0.08(-0.34%)
May 28, 2019 24.02 24.04 23.80 23.81 53,423 -0.27(-1.13%)
May 24, 2019 24.09 24.13 23.99 24.08 18,800 +0.06(+0.24%)
May 23, 2019 24.04 24.08 23.93 24.02 16,919 -0.46(-1.89%)
May 22, 2019 24.63 24.66 24.46 24.49 12,280 -0.28(-1.12%)
May 21, 2019 24.61 24.80 24.61 24.76 18,667 +0.28(+1.15%)
May 20, 2019 24.54 24.58 24.47 24.48 13,763 -0.12(-0.49%)
May 17, 2019 24.59 24.83 24.59 24.60 25,900 -0.18(-0.74%)
May 16, 2019 24.73 24.90 24.73 24.78 71,434 +0.13(+0.52%)
May 15, 2019 24.36 24.68 24.36 24.66 22,801 +0.04(+0.14%)
May 14, 2019 24.46 24.67 24.43 24.62 58,960 +0.42(+1.73%)
May 13, 2019 24.49 24.49 24.15 24.20 17,855 -0.71(-2.86%)
May 10, 2019 24.73 24.92 24.52 24.92 20,400 +0.07(+0.29%)
May 09, 2019 24.60 24.85 24.55 24.84 21,891 -0.01(-0.05%)
May 08, 2019 24.93 25.03 24.86 24.86 15,323 -0.16(-0.66%)
May 07, 2019 25.11 25.11 24.83 25.02 25,688 -0.28(-1.11%)
May 06, 2019 25.13 25.34 25.08 25.30 15,579 -0.14(-0.54%)
May 03, 2019 25.38 25.46 25.38 25.44 12,600 +0.25(+0.97%)
May 02, 2019 25.20 25.27 25.12 25.19 10,379 -0.06(-0.23%)
May 01, 2019 25.64 25.64 25.25 25.25 17,215 -0.27(-1.06%)
Apr 30, 2019 25.44 25.52 25.30 25.52 23,543 +0.16(+0.63%)
Apr 29, 2019 25.37 25.45 25.32 25.36 18,143 +0.11(+0.43%)
Apr 26, 2019 25.07 25.25 25.01 25.25 12,700 +0.23(+0.93%)
Apr 25, 2019 25.28 25.28 24.92 25.02 12,655 -0.16(-0.64%)
Apr 24, 2019 25.36 25.36 25.10 25.18 20,876 -0.11(-0.43%)
Apr 23, 2019 25.23 25.33 25.09 25.29 18,310 +0.07(+0.28%)
Apr 22, 2019 25.41 25.41 25.14 25.22 18,970 -0.23(-0.90%)
Apr 18, 2019 25.48 25.49 25.39 25.45 20,100 -0.05(-0.20%)
Apr 17, 2019 25.63 25.63 25.45 25.50 13,422 -0.13(-0.52%)
Apr 16, 2019 25.53 25.64 25.47 25.63 18,941 +0.13(+0.53%)
Apr 15, 2019 25.62 25.62 25.43 25.50 25,857 -0.07(-0.26%)
Apr 12, 2019 25.57 25.59 25.47 25.57 17,100 +0.25(+0.97%)
Apr 11, 2019 25.38 25.41 25.29 25.32 27,490 +0.05(+0.20%)
Apr 10, 2019 25.05 25.28 25.05 25.27 37,288 +0.18(+0.73%)
Apr 09, 2019 25.25 25.25 25.09 25.09 11,843 -0.29(-1.15%)
Apr 08, 2019 25.34 25.40 25.31 25.38 22,947 +0.01(+0.06%)
Apr 05, 2019 25.28 25.37 25.28 25.36 22,500 +0.09(+0.37%)
Apr 04, 2019 25.16 25.28 25.16 25.27 44,180 +0.21(+0.82%)
Apr 03, 2019 25.25 25.25 24.99 25.06 13,248 +0.03(+0.11%)
Apr 02, 2019 25.19 25.19 25.01 25.04 41,853 -0.02(-0.07%)
Apr 01, 2019 24.91 25.05 24.89 25.05 22,203 +0.43(+1.76%)
Mar 29, 2019 24.67 24.67 24.49 24.62 16,300 +0.19(+0.78%)
Mar 28, 2019 24.49 24.49 24.34 24.43 16,846 +0.09(+0.39%)
Mar 27, 2019 24.49 24.50 24.21 24.33 22,139 -0.09(-0.37%)
Mar 26, 2019 24.44 24.48 24.28 24.42 12,892 +0.28(+1.15%)
Mar 25, 2019 24.02 24.29 24.02 24.15 10,940 -0.10(-0.40%)
Mar 22, 2019 24.68 24.68 24.19 24.24 17,200 -0.58(-2.34%)
Mar 21, 2019 24.66 24.88 24.66 24.82 10,578 +0.45(+1.84%)
Mar 20, 2019 24.64 24.64 24.37 24.38 17,287 -0.29(-1.18%)
Mar 19, 2019 24.92 24.96 24.67 24.67 18,477 -0.16(-0.66%)
Mar 18, 2019 24.66 24.83 24.66 24.83 21,682 +0.18(+0.74%)
Mar 15, 2019 24.72 24.75 24.65 24.65 38,000 +0.04(+0.16%)
Mar 14, 2019 24.58 24.64 24.53 24.61 576,455 -0.06(-0.24%)
Mar 13, 2019 24.62 24.76 24.60 24.67 718,025 +0.12(+0.48%)
Mar 12, 2019 24.67 24.69 24.55 24.55 16,199 -0.21(-0.85%)
Mar 11, 2019 24.54 24.76 24.54 24.76 10,769 +0.41(+1.69%)
Mar 08, 2019 24.12 24.35 24.10 24.35 9,400 +0.06(+0.24%)
Mar 07, 2019 24.45 24.45 24.27 24.29 31,437 -0.34(-1.38%)
Mar 06, 2019 24.75 24.79 24.63 24.63 11,912 -0.19(-0.76%)
Mar 05, 2019 24.76 24.85 24.75 24.82 18,854 -0.04(-0.17%)
Mar 04, 2019 24.99 25.04 24.72 24.86 6,893 -0.16(-0.64%)
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.