WBI BullBear Quality 3000 ETF (WBIL)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

33.37

+0.06

(+0.19%)

A partir del 01:46PM EDT. Mercado abierto.

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	33.33	33.37	33.33	33.37	33.37	3
07 may 2024	33.34	33.34	33.28	33.31	33.31	3,300
06 may 2024	33.02	33.17	33.02	33.17	33.17	800
03 may 2024	32.83	32.83	32.83	32.83	32.83	100
02 may 2024	32.69	32.80	32.69	32.75	32.75	1,700
01 may 2024	32.69	32.82	32.69	32.76	32.76	4,600
30 abr 2024	32.89	32.89	32.71	32.71	32.71	300
29 abr 2024	32.89	33.02	32.89	33.02	33.02	400
26 abr 2024	32.91	32.91	32.91	32.91	32.91	100
25 abr 2024	32.74	32.94	32.74	32.92	32.92	2,200
24 abr 2024	32.94	33.03	32.94	33.03	33.03	2,200
23 abr 2024	33.05	33.05	33.05	33.05	33.05	100
22 abr 2024	32.94	32.94	32.94	32.94	32.94	100
19 abr 2024	32.87	32.87	32.75	32.75	32.75	200
18 abr 2024	32.86	32.86	32.79	32.79	32.79	700
17 abr 2024	33.08	33.11	32.98	33.11	33.11	2,300
16 abr 2024	33.21	33.35	33.21	33.28	33.28	2,300
15 abr 2024	33.25	33.29	33.23	33.29	33.29	1,200
12 abr 2024	33.72	33.72	33.44	33.60	33.60	1,800
11 abr 2024	34.02	34.11	34.02	34.11	34.11	1,800
10 abr 2024	34.06	34.10	33.94	34.10	34.10	2,000
09 abr 2024	34.19	34.33	34.19	34.33	34.33	100
08 abr 2024	34.55	34.55	34.48	34.49	34.49	2,300
05 abr 2024	34.34	34.63	34.34	34.53	34.53	2,100
04 abr 2024	34.77	34.77	34.13	34.13	34.13	2,300
03 abr 2024	34.50	34.59	34.47	34.49	34.49	2,100
02 abr 2024	34.10	34.29	34.10	34.29	34.29	600
01 abr 2024	34.43	34.51	34.43	34.51	34.51	2,600
28 mar 2024	34.64	34.65	34.60	34.65	34.65	4,800
27 mar 2024	34.43	34.60	34.43	34.60	34.60	400
26 mar 2024	34.44	34.44	34.36	34.36	34.36	400
25 mar 2024	34.38	34.38	34.38	34.38	34.38	300
22 mar 2024	34.43	34.46	34.43	34.44	34.44	1,100
21 mar 2024	34.74	34.74	34.65	34.65	34.65	3,100
20 mar 2024	34.04	34.33	34.04	34.33	34.33	400
19 mar 2024	33.93	34.10	33.93	34.10	34.10	2,000
18 mar 2024	33.83	34.01	33.83	33.92	33.92	3,100
15 mar 2024	33.73	33.77	33.73	33.77	33.77	300
14 mar 2024	33.85	33.89	33.81	33.89	33.89	2,300
13 mar 2024	34.00	34.17	34.00	34.17	34.17	2,200
12 mar 2024	33.89	34.10	33.89	34.10	34.10	500
11 mar 2024	33.71	33.80	33.67	33.74	33.74	1,100
08 mar 2024	34.15	34.41	33.85	33.88	33.88	5,300
07 mar 2024	34.07	34.25	34.07	34.24	34.24	2,400
06 mar 2024	33.92	33.92	33.83	33.86	33.86	300
05 mar 2024	33.44	33.46	33.39	33.40	33.40	4,500
04 mar 2024	33.99	33.99	33.88	33.88	33.88	500
01 mar 2024	33.70	33.82	33.68	33.82	33.82	900
29 feb 2024	33.48	33.56	33.46	33.56	33.56	1,300
28 feb 2024	33.32	33.46	33.28	33.34	33.34	16,400
27 feb 2024	33.27	33.35	33.26	33.30	33.30	1,700
26 feb 2024	33.25	33.35	33.22	33.24	33.24	2,800
23 feb 2024	33.31	33.31	33.06	33.11	33.11	5,100
22 feb 2024	32.76	32.93	32.73	32.93	32.93	7,300
21 feb 2024	31.95	32.09	31.95	32.09	32.09	700
20 feb 2024	32.22	32.24	32.08	32.16	32.16	5,000
16 feb 2024	32.85	32.86	32.52	32.53	32.53	13,500
15 feb 2024	32.67	32.93	32.67	32.86	32.86	4,000
14 feb 2024	32.41	32.63	32.28	32.63	32.63	3,300
13 feb 2024	31.92	32.07	31.89	31.90	31.90	800
12 feb 2024	32.54	32.64	32.46	32.46	32.46	2,800
09 feb 2024	32.36	32.46	32.30	32.45	32.45	5,200
08 feb 2024	32.17	32.30	32.17	32.30	32.30	1,200
07 feb 2024	32.13	32.13	32.09	32.13	32.13	600
06 feb 2024	31.91	31.91	31.74	31.77	31.77	2,000
05 feb 2024	32.34	32.34	31.68	31.80	31.80	10,400
02 feb 2024	31.69	32.01	31.69	32.01	32.01	3,600
01 feb 2024	31.44	31.44	31.17	31.41	31.41	4,400
31 ene 2024	31.43	31.43	31.25	31.25	31.25	3,100
30 ene 2024	31.68	31.71	31.66	31.71	31.71	600
29 ene 2024	31.65	31.77	31.57	31.77	31.77	1,900
26 ene 2024	31.51	31.51	31.37	31.37	31.37	2,400
25 ene 2024	31.54	31.55	31.47	31.55	31.55	2,900
24 ene 2024	31.47	31.47	31.20	31.21	31.21	700
23 ene 2024	31.22	31.32	31.22	31.28	31.28	1,500
22 ene 2024	31.47	31.47	31.25	31.38	31.38	3,100
19 ene 2024	30.90	31.23	30.90	31.21	31.21	1,100
18 ene 2024	30.64	30.74	30.56	30.74	30.74	3,100
17 ene 2024	30.32	30.35	30.24	30.35	30.35	2,900
16 ene 2024	30.38	30.51	30.36	30.51	30.51	1,500
12 ene 2024	30.42	30.47	30.41	30.45	30.45	2,000
11 ene 2024	30.37	30.59	30.22	30.59	30.59	3,900
10 ene 2024	30.43	30.47	30.35	30.37	30.37	4,300
09 ene 2024	30.25	30.39	30.25	30.39	30.39	1,300
08 ene 2024	30.28	30.51	30.22	30.51	30.51	1,300
05 ene 2024	30.10	30.13	30.00	30.13	30.13	1,200
04 ene 2024	30.15	30.15	30.02	30.02	30.02	400
03 ene 2024	29.98	30.07	29.97	30.04	30.04	1,400
02 ene 2024	30.34	30.38	30.17	30.31	30.31	2,100
29 dic 2023	30.76	30.88	30.76	30.88	30.88	7,200
28 dic 2023	30.94	31.00	30.94	31.00	31.00	3,800
27 dic 2023	30.97	30.97	30.89	30.97	30.97	4,900
27 dic 2023	0.011 Dividendo
26 dic 2023	30.97	31.04	30.92	31.04	31.02	2,800
22 dic 2023	30.85	30.85	30.84	30.84	30.83	200
21 dic 2023	30.64	30.82	30.64	30.82	30.80	2,200
20 dic 2023	30.84	30.90	30.50	30.50	30.49	3,100
19 dic 2023	30.73	30.84	30.72	30.84	30.83	3,900
18 dic 2023	30.60	30.63	30.58	30.63	30.62	1,400
15 dic 2023	30.47	30.58	30.47	30.58	30.57	3,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,196.60+8.93(+0.17%)

Dow Jones39,179.13+122.74(+0.31%)

Nasdaq16,303.38+0.62(+0.00%)

Russell 20002,054.88-0.26(-0.01%)

Petróleo79.49+0.50(+0.63%)

Oro2,332.30+10.00(+0.43%)

WBI BullBear Quality 3000 ETF (WBIL)

S&P 500
5,196.60
+8.93(+0.17%)

Dow Jones
39,179.13
+122.74(+0.31%)

Nasdaq
16,303.38
+0.62(+0.00%)

Russell 2000
2,054.88
-0.26(-0.01%)

Petróleo
79.49
+0.50(+0.63%)

Oro
2,332.30
+10.00(+0.43%)