WBI BullBear Trend Switch US Total Return ETF (WBIN) Exchange: NYSE ARCA

Data as of June 25, 2025

$17.25 ($0.01) 0.06%

WBI BullBear Trend Switch US Total Return ETF - Daily Information
Click for more stock information on WBI BullBear Trend Switch US Total Return ETF.
Daily Information Data
Date June 25, 2025
Open $17.21
Previous Close $17.25
High $17.25
Low $17.20
Adjusted Open $17.21
Previous Adjusted Close $17.25
Adjusted High $17.25
Adjusted Low $17.20

About WBI BullBear Trend Switch US Total Return ETF (WBIN)

The Fund will seek to invest in U.S. fixed income securities that WBI Investments, Inc., the sub-advisor (“Sub-Advisor”) to the Fund and an affiliate of Millington Securities, Inc., the advisor (“Advisor”), believes display attractive prospects for current income with the potential for long-term capital appreciation under then current market conditions. These securities will be selected on the basis of the Sub-Advisor’s investment process which includes the use of various quantitative models. The Fund’s securities selection process is driven by the Sub-Advisor’s proprietary rules-based bond model (the “Bond Model”) that utilizes a systematic approach analyzing macro-economic factors and technical market trends including, among others, those relating to commodities, monetary policy, valuation, sentiment and change in interest rates, to assess risk and generate their signals, and is described further below. Since cash equivalents are among the investment opportunities evaluated by the Bond Model, the Fund may invest in and hold most, if not all, of its net assets in cash equivalents as part of the normal operation of its investment strategy.Debt securities will be selected on the basis of the Sub-Advisor’s assessment of the risks in the U.S. fixed income market using its Bond Model described briefly below. The purpose of the Bond Model is to assess conditions likely to affect the relative performance of selected segments of the fixed income market with respect to their sensitivity to credit quality and duration. The types of debt securities in which the Fund will invest are U.S. Treasuries, U.S. investment grade corporate bonds, and U.S. high yield bonds (also known as “junk bonds”), and ETFs and ETNs with exposure to the debt securities described. The Fund expects to invest in debt securities of short and long durations, depending on the Sub-Advisor’s assessment of the risks along the yield curve. The yield curve refers to differences in yield among debt assets of varying maturities.The Fund defines a total return fund as one that seeks to maximize gains from both income generating investments, such as bonds and dividend paying stocks, while simultaneously aiming to invest in assets which will experience capital appreciation, and as such these approaches are used (in part) to achieve the Fund’s investment objective.The Fund uses the Bond Model, which directs investment exposure to debt securities (or bonds) of a particular duration and credit quality. Duration is a measure of a debt security’s expected price sensitivity to changes in interest rates. Debt security prices typically have an inverse relationship with interest rates. Rising interest rates indicate that debt security prices are likely to decline, while declining interest rates indicate that debt security prices are likely to rise. As a general rule, for every 1% increase or decrease in interest rates, a debt security’s price will change approximately 1% in the opposite direction for every year of duration. For example, if a bond has a duration of three years and interest rates increase by 1%, the bond’s price is expected to decline by approximately 3%. Credit quality is a measure of a borrower’s (or bond issuer’s) creditworthiness or risk of default. A company or bond’s credit quality may also be known as its “bond rating” as determined by private independent rating agencies such as Standard & Poor’s, Moody’s and Fitch. Each rating agency has its own credit quality designations which typically range from high (‘AAA’ to ‘AA’) to medium (‘A’ to ‘BBB’) to low (‘BB’, ‘B’, ‘CC’ to ‘C’).The Bond Model generates both a credit quality signal and a duration signal. The combination of the Bond Model’s credit quality signal and the duration signal indicates the recommended debt security exposure. For example, the Bond Model’s credit quality signal may indicate that exposure to relatively lower rated debt securities is appropriate. Simultaneously, the Bond Model’s duration signal may indicate that exposure to relatively short duration debt securities is appropriate. In this example, the combination of the two Bond Model signals would indicate that exposure to lower rated debt securities with short duration is appropriate. Market conditions may call for the Fund to remain in any of the possible exposure positions for an extended period of time. The Fund will change its exposure position based on the following signals, and each change will become effective on the business day after the indicator signals change.The Sub-Advisor’s credit quality signal indicates the fixed income credit quality that current conditions are more likely to favor among U.S. treasuries, U.S. investment grade bonds, or U.S. high yield bonds on the basis of credit quality probability and credit condition momentum analysis. Credit quality probability analysis seeks to predict which of the three possible credit quality debt securities market segments is likely to perform best in the subsequent week. Credit momentum analysis seeks to determine whether a change in the current credit state will be recommended.The Sub-Advisor’s duration signal indicates whether current conditions are more likely to favor bonds of short or long maturities on the basis of duration probability and duration momentum analysis. Duration probability analysis seeks to predict whether long or short duration exposure to the credit quality debt securities determined by the credit quality signal is likely to perform best in the subsequent week. Duration momentum analysis seeks to determine whether a change in the current duration will be recommended.The Fund seeks to achieve its investment objective by principally investing directly in the following different types of instruments:•U.S. Treasuries, U.S. Investment Grade Corporate Bonds, and U.S. High Yield Bonds issued by the U.S. government and U.S. public and private companies (“Direct Investments”);•Registered fund shares (“investment company shares”) where such funds’ portfolios primarily contain Direct Investments. Investment company shares through which the Fund obtains indirect exposure to Direct Investments include those issued by mutual funds and exchange-traded funds (“ETFs”); and•Exchange-traded notes (“ETNs”) and listed and over-the-counter (“OTC”) derivatives whose performance is designed to track the performance of Direct Investments (such derivatives together with ETNs and investment company shares are referred to as “Indirect Investments”.) Indirect Investments include gaining exposure to Direct Investments through listed and OTC derivatives, including:•futures contracts, swap agreements, and forward contracts; and•options on securities, indices, and futures contracts.The Fund is an actively managed ETF. The Sub-Advisor actively manages the Fund’s portfolio. As a result, the portfolio turnover rate for the Fund, especially during periods of significant volatility, may be high. The Sub-Advisor expects that the Fund’s investment strategy will result in a portfolio turnover rate in excess of 700% on an annual basis. Since the Fund’s principal investment strategy is expected to result in a higher annual portfolio turnover rate than that of many other investment companies, the Fund may experience higher portfolio transaction costs and Shares held in taxable accounts may incur higher taxes than what may be experienced by other investment companies and their shares.The Fund is considered to be diversified.For additional information about the Fund’s principal investment strategies and the investment process, see “Description of the Principal Strategies of the Funds.”

Historical Stock Data for WBI BullBear Trend Switch US Total Return ETF (WBIN)

Date Open High Low Close Adj.Close Volume
2021-05-14 $17.21 $17.25 $17.20 $17.25 $17.25 2,735
2021-05-13 $17.24 $17.24 $17.24 $17.24 $17.24 22
2021-05-12 $17.22 $17.26 $17.22 $17.26 $17.26 138
2021-05-11 $17.20 $17.25 $17.20 $17.25 $17.25 301
2021-05-10 $17.27 $17.27 $17.27 $17.27 $17.27 8
2021-05-07 $17.30 $17.30 $17.27 $17.27 $17.27 201
2021-05-06 $17.24 $17.24 $17.24 $17.24 $17.24 3,008
2021-05-05 $17.20 $17.26 $17.15 $17.26 $17.26 11,976
2021-05-04 $17.17 $17.21 $16.65 $17.21 $17.21 244,702
2021-05-03 $17.26 $17.26 $17.20 $17.23 $17.23 846
2021-04-30 $17.18 $17.22 $17.18 $17.22 $17.22 582
2021-04-29 $17.22 $17.22 $17.22 $17.22 $17.22 16
2021-04-28 $17.21 $17.21 $17.17 $17.19 $17.19 1,507
2021-04-27 $17.18 $17.23 $17.15 $17.15 $17.15 50,998
2021-04-26 $17.16 $17.19 $17.16 $17.19 $17.19 221
2021-04-23 $17.22 $17.22 $17.20 $17.20 $17.20 577
2021-04-22 $17.14 $17.17 $17.13 $17.17 $17.17 225
2021-04-21 $17.13 $17.16 $17.12 $17.16 $17.16 823
2021-04-20 $17.16 $17.16 $17.14 $17.14 $17.14 1,532
2021-04-19 $17.13 $17.17 $17.13 $17.17 $17.17 1,546
2021-04-16 $17.19 $17.19 $17.16 $17.16 $17.16 2,774
2021-04-15 $17.18 $17.20 $17.17 $17.20 $17.20 843
2021-04-14 $17.14 $17.16 $17.13 $17.16 $17.16 604
2021-04-13 $17.14 $17.14 $17.14 $17.14 $17.14 87
2021-04-12 $17.21 $17.21 $17.21 $17.21 $17.14 313
2021-04-09 $17.21 $17.23 $17.21 $17.23 $17.15 288
2021-04-08 $17.27 $17.27 $17.26 $17.26 $17.18 898
2021-04-07 $17.24 $17.24 $17.20 $17.24 $17.17 448
2021-04-06 $17.26 $17.26 $17.24 $17.24 $17.16 827
2021-04-05 $17.20 $17.20 $17.20 $17.20 $17.12 54
2021-04-01 $17.13 $17.18 $17.06 $17.16 $17.08 154,930
2021-03-31 $17.15 $17.15 $17.10 $17.14 $17.07 890
2021-03-30 $17.11 $17.11 $17.04 $17.08 $17.00 5,046
2021-03-29 $17.06 $17.11 $17.05 $17.11 $17.04 1,262
2021-03-26 $17.10 $17.11 $17.04 $17.09 $17.01 3,895
2021-03-25 $16.99 $17.05 $16.98 $17.05 $16.97 15,069
2021-03-24 $17.04 $17.07 $16.99 $16.99 $16.92 10,142
2021-03-23 $16.96 $17.08 $16.74 $17.00 $16.93 249,663
2021-03-22 $17.00 $17.02 $16.97 $17.00 $16.92 2,665
2021-03-19 $16.90 $16.97 $16.87 $16.93 $16.86 5,580
2021-03-18 $16.98 $16.98 $16.85 $16.89 $16.82 6,142
2021-03-17 $17.00 $17.03 $16.91 $17.03 $16.96 8,698
2021-03-16 $16.99 $17.01 $16.97 $17.01 $16.94 1,639
2021-03-15 $17.03 $17.10 $17.02 $17.06 $16.93 13,116
2021-03-12 $17.08 $17.13 $17.06 $17.13 $17.00 786
2021-03-11 $17.18 $17.24 $17.13 $17.15 $17.03 10,052
2021-03-10 $17.14 $17.14 $17.05 $17.09 $16.96 2,637
2021-03-09 $17.03 $17.16 $17.01 $17.06 $16.93 19,127
2021-03-08 $17.05 $17.05 $17.02 $17.02 $16.89 1,038
2021-03-05 $17.06 $17.14 $17.02 $17.14 $17.01 6,937
2021-03-04 $17.15 $17.15 $17.06 $17.08 $16.95 1,177
2021-03-03 $17.19 $17.19 $17.16 $17.16 $17.03 572
2021-03-02 $17.20 $17.22 $17.19 $17.22 $17.09 240
2021-03-01 $17.20 $17.26 $17.19 $17.21 $17.08 3,037
2021-02-26 $17.11 $17.18 $17.06 $17.10 $16.97 2,464
2021-02-25 $17.15 $17.15 $17.08 $17.11 $16.98 1,554
2021-02-24 $17.22 $17.25 $17.22 $17.25 $17.12 392
2021-02-23 $17.19 $17.27 $17.16 $17.27 $17.14 3,392
2021-02-22 $17.24 $17.24 $17.24 $17.24 $17.11 46
2021-02-19 $17.24 $17.32 $17.22 $17.23 $17.10 4,105
2021-02-18 $17.25 $17.27 $17.21 $17.27 $17.14 752
2021-02-17 $17.33 $17.34 $17.23 $17.34 $17.21 6,878
2021-02-16 $17.28 $17.31 $17.25 $17.26 $17.13 6,923
2021-02-12 $17.28 $17.30 $17.27 $17.30 $17.17 1,838
2021-02-11 $17.26 $17.30 $17.25 $17.26 $17.13 1,581
2021-02-10 $17.22 $17.30 $17.22 $17.25 $17.12 6,413
2021-02-09 $17.27 $17.28 $17.25 $17.28 $17.15 2,926
2021-02-08 $17.30 $17.37 $17.30 $17.33 $17.14 3,655
2021-02-05 $17.37 $17.37 $17.29 $17.31 $17.12 824
2021-02-04 $17.26 $17.30 $17.25 $17.30 $17.11 984
2021-02-03 $17.21 $17.24 $17.21 $17.23 $17.04 1,835
2021-02-02 $17.20 $17.25 $17.20 $17.25 $17.06 2,798
2021-02-01 $17.14 $17.15 $17.13 $17.15 $16.97 2,992
2021-01-29 $17.14 $17.22 $17.14 $17.16 $16.97 1,452
2021-01-28 $17.21 $17.21 $17.16 $17.19 $17.00 3,194
2021-01-27 $17.17 $17.17 $17.11 $17.15 $16.96 869
2021-01-26 $17.16 $17.24 $17.16 $17.20 $17.01 2,725
2021-01-25 $17.20 $17.20 $17.15 $17.18 $16.99 1,390
2021-01-22 $17.16 $17.21 $17.16 $17.21 $17.02 1,889
2021-01-21 $17.31 $17.31 $17.20 $17.25 $17.06 2,562
2021-01-20 $17.24 $17.30 $17.24 $17.26 $17.07 3,064
2021-01-19 $17.19 $17.23 $17.17 $17.23 $17.04 963
2021-01-15 $17.16 $17.23 $17.15 $17.22 $17.03 4,256
2021-01-14 $17.16 $17.22 $17.16 $17.20 $17.01 1,514
2021-01-13 $17.11 $17.19 $17.11 $17.16 $16.97 3,811
2021-01-12 $17.13 $17.14 $17.07 $17.14 $16.95 2,743
2021-01-11 $17.17 $17.17 $17.13 $17.14 $16.95 992
2021-01-08 $17.18 $17.25 $17.17 $17.20 $17.01 9,826
2021-01-07 $17.16 $17.25 $17.13 $17.17 $16.98 6,429
2021-01-06 $17.15 $17.19 $17.15 $17.16 $16.97 1,754
2021-01-05 $17.16 $17.17 $17.14 $17.17 $16.98 1,716
2021-01-04 $17.14 $17.18 $17.13 $17.18 $16.99 5,968
2020-12-31 $17.22 $17.22 $17.16 $17.20 $17.01 2,535
2020-12-30 $17.21 $17.21 $17.19 $17.19 $17.00 707
2020-12-29 $17.16 $17.17 $17.15 $17.17 $16.98 1,245
2020-12-28 $17.33 $17.33 $17.29 $17.29 $16.97 1,094
2020-12-24 $17.25 $17.29 $17.25 $17.28 $16.96 1,198
2020-12-23 $17.23 $17.24 $17.21 $17.23 $16.91 3,332
2020-12-22 $17.15 $17.19 $17.13 $17.17 $16.85 3,772
2020-12-21 $17.14 $17.17 $17.14 $17.15 $16.83 2,049
2020-12-18 $17.17 $17.20 $17.17 $17.20 $16.88 962
2020-12-17 $17.22 $17.23 $17.18 $17.21 $16.89 4,520
2020-12-16 $17.21 $17.21 $17.15 $17.18 $16.86 2,168
2020-12-15 $17.16 $17.18 $17.14 $17.18 $16.86 1,087
2020-12-14 $17.11 $17.13 $17.10 $17.13 $16.81 1,184
2020-12-11 $17.13 $17.13 $17.10 $17.13 $16.81 1,728
2020-12-10 $17.14 $17.16 $17.13 $17.16 $16.84 2,368
2020-12-09 $17.14 $17.14 $17.12 $17.13 $16.81 4,915
2020-12-08 $17.17 $17.17 $17.16 $17.16 $16.84 4,743
2020-12-07 $17.17 $17.17 $17.12 $17.15 $16.83 624
2020-12-04 $17.13 $17.15 $17.13 $17.15 $16.83 1,244
2020-12-03 $17.10 $17.12 $17.08 $17.12 $16.80 9,851
2020-12-02 $17.04 $17.09 $17.04 $17.09 $16.77 4,514
2020-12-01 $17.02 $17.04 $17.01 $17.04 $16.72 504
2020-11-30 $16.95 $16.97 $16.94 $16.95 $16.64 844
2020-11-27 $16.96 $16.99 $16.95 $16.99 $16.67 1,630
2020-11-25 $16.94 $16.97 $16.94 $16.96 $16.65 842
2020-11-24 $16.99 $16.99 $16.94 $16.96 $16.64 2,032
2020-11-23 $16.89 $16.91 $16.89 $16.90 $16.59 1,869
2020-11-20 $16.87 $16.88 $16.85 $16.87 $16.56 1,124
2020-11-19 $16.84 $16.91 $16.84 $16.91 $16.59 2,077
2020-11-18 $16.89 $16.90 $16.84 $16.84 $16.53 1,937
2020-11-17 $16.84 $16.89 $16.83 $16.87 $16.55 6,364
2020-11-16 $16.89 $16.90 $16.82 $16.90 $16.52 9,198
2020-11-13 $16.80 $16.80 $16.77 $16.80 $16.42 4,056
2020-11-12 $16.80 $16.80 $16.78 $16.78 $16.40 761
2020-11-11 $16.86 $16.89 $16.83 $16.86 $16.48 3,079
2020-11-10 $16.89 $16.89 $16.86 $16.89 $16.52 861
2020-11-09 $16.99 $16.99 $16.89 $16.89 $16.51 3,407
2020-11-06 $16.77 $16.79 $16.71 $16.75 $16.37 6,471
2020-11-05 $16.81 $16.81 $16.78 $16.80 $16.42 1,590
2020-11-04 $16.67 $16.75 $16.67 $16.72 $16.35 2,138
2020-11-03 $16.53 $16.57 $16.50 $16.57 $16.19 3,173
2020-11-02 $16.42 $16.43 $16.41 $16.43 $16.06 3,496
2020-10-30 $16.35 $16.41 $16.34 $16.41 $16.04 1,987
2020-10-29 $16.34 $16.37 $16.33 $16.37 $16.00 1,482
2020-10-28 $16.42 $16.42 $16.31 $16.34 $15.97 1,781
2020-10-27 $16.48 $16.49 $16.47 $16.47 $16.10 9,946
2020-10-26 $16.51 $16.51 $16.46 $16.46 $16.09 832
2020-10-23 $16.56 $16.57 $16.55 $16.57 $16.20 3,170
2020-10-22 $16.53 $16.58 $16.52 $16.58 $16.20 3,334
2020-10-21 $16.52 $16.54 $16.50 $16.54 $16.17 2,810
2020-10-20 $16.54 $16.55 $16.44 $16.55 $16.18 24,318
2020-10-19 $16.52 $16.52 $16.49 $16.49 $16.11 909
2020-10-16 $16.57 $16.59 $16.50 $16.52 $16.14 2,778
2020-10-15 $16.51 $16.55 $16.48 $16.54 $16.16 3,592
2020-10-14 $16.59 $16.59 $16.53 $16.57 $16.19 5,424
2020-10-13 $16.65 $16.65 $16.51 $16.61 $16.23 18,688
2020-10-12 $16.69 $16.69 $16.66 $16.68 $16.30 1,607
2020-10-09 $16.56 $16.59 $16.56 $16.59 $16.21 1,504
2020-10-08 $16.57 $16.57 $16.53 $16.56 $16.18 792
2020-10-07 $16.56 $16.56 $16.42 $16.46 $16.08 105,498
2020-10-06 $16.47 $16.52 $16.44 $16.44 $16.07 2,062
2020-10-05 $16.39 $16.39 $16.33 $16.33 $15.95 1,305
2020-10-02 $16.60 $16.63 $16.57 $16.63 $16.25 1,316
2020-10-01 $16.63 $16.70 $16.63 $16.70 $16.32 1,396
2020-09-30 $16.64 $16.68 $16.62 $16.66 $16.28 3,681
2020-09-29 $16.78 $16.83 $16.78 $16.80 $16.42 4,823
2020-09-28 $16.84 $16.84 $16.83 $16.83 $16.44 497
2020-09-25 $16.77 $16.78 $16.75 $16.77 $16.38 1,129
2020-09-24 $16.73 $16.79 $16.73 $16.77 $16.38 1,754
2020-09-23 $16.88 $16.88 $16.78 $16.78 $16.40 10,675
2020-09-22 $16.86 $16.92 $16.84 $16.92 $16.53 5,810
2020-09-21 $16.87 $16.87 $16.86 $16.86 $16.47 312
2020-09-18 $17.09 $17.10 $17.00 $17.01 $16.62 3,824
2020-09-17 $17.09 $17.09 $17.01 $17.05 $16.66 2,670
2020-09-16 $17.09 $17.09 $17.05 $17.05 $16.66 903
2020-09-15 $17.01 $17.06 $17.00 $17.03 $16.64 1,915
2020-09-14 $17.11 $17.11 $17.03 $17.06 $16.61 1,890
2020-09-11 $17.09 $17.09 $17.01 $17.09 $16.64 1,349
2020-09-10 $17.18 $17.18 $17.07 $17.07 $16.62 1,984
2020-09-09 $17.09 $17.16 $17.06 $17.13 $16.68 1,687
2020-09-08 $17.01 $17.07 $17.01 $17.02 $16.58 4,468
2020-09-04 $17.04 $17.16 $17.04 $17.13 $16.68 3,001
2020-09-03 $17.13 $17.18 $17.12 $17.18 $16.72 1,920
2020-09-02 $17.20 $17.28 $17.20 $17.28 $16.82 936
2020-09-01 $17.21 $17.25 $17.20 $17.25 $16.79 2,269
2020-08-31 $17.18 $17.18 $17.14 $17.15 $16.70 3,314
2020-08-28 $17.22 $17.22 $17.16 $17.19 $16.73 2,983
2020-08-27 $17.19 $17.19 $17.12 $17.18 $16.72 7,360
2020-08-26 $17.18 $17.19 $17.17 $17.19 $16.74 2,583
2020-08-25 $17.17 $17.20 $17.04 $17.20 $16.75 7,312
2020-08-24 $17.10 $17.17 $17.09 $17.17 $16.72 5,318
2020-08-21 $17.04 $17.08 $17.04 $17.08 $16.63 356
2020-08-20 $17.02 $17.08 $17.02 $17.08 $16.63 414
2020-08-19 $17.07 $17.07 $17.00 $17.03 $16.58 2,729
2020-08-18 $17.04 $17.07 $17.04 $17.07 $16.62 419
2020-08-17 $17.08 $17.14 $17.07 $17.14 $16.62 855
2020-08-14 $17.04 $17.04 $16.99 $17.03 $16.51 1,072
2020-08-13 $17.15 $17.21 $17.07 $17.07 $16.56 1,914
2020-08-12 $17.18 $17.18 $17.15 $17.15 $16.63 1,750
2020-08-11 $17.26 $17.29 $17.13 $17.13 $16.61 3,853
2020-08-10 $17.24 $17.25 $17.24 $17.25 $16.73 597
2020-08-07 $17.31 $17.32 $17.27 $17.27 $16.75 17,828
2020-08-06 $17.24 $17.29 $17.24 $17.28 $16.76 2,345
2020-08-05 $17.25 $17.25 $17.22 $17.25 $16.73 2,431
2020-08-04 $17.23 $17.23 $17.18 $17.21 $16.69 39,761
2020-08-03 $17.23 $17.23 $17.18 $17.21 $16.69 2,469
2020-07-31 $17.16 $17.23 $17.11 $17.23 $16.71 2,928
2020-07-30 $17.09 $17.19 $17.09 $17.19 $16.67 36,635
2020-07-29 $17.12 $17.13 $17.03 $17.13 $16.61 28,477
2020-07-28 $17.08 $17.08 $17.04 $17.04 $16.52 1,599
2020-07-27 $17.07 $17.07 $17.02 $17.05 $16.54 2,649
2020-07-24 $17.01 $17.06 $17.00 $17.06 $16.54 1,790
2020-07-23 $17.02 $17.02 $16.91 $17.00 $16.49 771
2020-07-22 $17.00 $17.03 $16.96 $17.02 $16.50 5,072
2020-07-21 $16.96 $16.99 $16.96 $16.98 $16.47 1,037
2020-07-20 $16.85 $16.90 $16.84 $16.90 $16.39 1,455
2020-07-17 $16.74 $16.82 $16.74 $16.82 $16.31 1,160
2020-07-16 $16.74 $16.76 $16.60 $16.74 $16.23 312,186
2020-07-15 $16.68 $16.76 $16.68 $16.74 $16.23 83,733
2020-07-14 $16.51 $16.62 $16.51 $16.62 $16.12 51,809
2020-07-13 $16.70 $16.70 $16.56 $16.57 $16.00 3,600
2020-07-10 $16.59 $16.66 $16.59 $16.65 $16.07 1,245
2020-07-09 $16.53 $16.59 $16.52 $16.59 $16.01 3,040
2020-07-08 $16.59 $16.66 $16.58 $16.64 $16.06 12,800
2020-07-07 $16.72 $16.72 $16.61 $16.61 $16.03 3,592
2020-07-06 $16.64 $16.70 $16.61 $16.70 $16.12 4,427
2020-07-02 $16.53 $16.61 $16.53 $16.58 $16.00 2,523
2020-07-01 $16.44 $16.52 $16.44 $16.49 $15.91 3,328
2020-06-30 $16.30 $16.45 $16.30 $16.40 $15.83 4,496
2020-06-29 $16.44 $16.44 $16.21 $16.25 $15.68 1,977
2020-06-26 $16.43 $16.43 $16.35 $16.35 $15.78 3,014
2020-06-25 $16.50 $16.58 $16.50 $16.58 $15.95 109
2020-06-24 $16.65 $16.67 $16.51 $16.56 $15.92 2,926
2020-06-23 $16.78 $16.78 $16.74 $16.78 $16.14 2,347
2020-06-22 $16.75 $16.75 $16.71 $16.73 $16.09 981
2020-06-19 $16.79 $16.79 $16.67 $16.73 $16.09 5,686
2020-06-18 $16.80 $16.83 $16.74 $16.76 $16.12 18,537
2020-06-17 $16.85 $16.91 $16.80 $16.80 $16.15 1,439
2020-06-16 $16.88 $17.02 $16.80 $16.82 $16.17 6,056
2020-06-15 $16.53 $16.84 $16.50 $16.78 $16.14 8,889
2020-06-12 $16.56 $16.66 $16.52 $16.63 $15.99 5,643
2020-06-11 $16.60 $16.60 $16.42 $16.49 $15.86 2,793
2020-06-10 $16.81 $16.87 $16.81 $16.87 $16.23 892
2020-06-09 $16.82 $16.92 $16.82 $16.88 $16.24 7,160
2020-06-08 $16.97 $17.03 $16.92 $17.01 $16.36 25,387
2020-06-05 $17.00 $17.06 $17.00 $17.00 $16.35 744
2020-06-04 $16.78 $16.86 $16.76 $16.81 $16.17 6,327
2020-06-03 $16.84 $16.86 $16.84 $16.86 $16.22 3,784
2020-06-02 $16.60 $16.78 $16.60 $16.78 $16.14 4,771
2020-06-01 $16.47 $16.59 $16.47 $16.59 $15.96 715
2020-05-29 $16.39 $16.49 $16.38 $16.49 $15.86 1,474
2020-05-28 $16.39 $16.47 $16.39 $16.42 $15.79 1,544
2020-05-27 $16.41 $16.45 $16.41 $16.45 $15.82 537
2020-05-26 $16.45 $16.45 $16.37 $16.39 $15.76 4,520
2020-05-22 $16.40 $16.43 $16.40 $16.42 $15.79 3,819
2020-05-21 $16.42 $16.45 $16.38 $16.40 $15.77 3,064
2020-05-20 $16.31 $16.44 $16.28 $16.39 $15.76 5,814
2020-05-19 $16.20 $16.22 $16.19 $16.21 $15.59 4,484
2020-05-18 $16.32 $16.32 $16.24 $16.30 $15.61 1,705
2020-05-15 $15.99 $16.06 $15.99 $16.06 $15.38 445
2020-05-14 $15.99 $16.07 $15.98 $16.07 $15.39 2,209
2020-05-13 $16.17 $16.17 $16.03 $16.07 $15.39 5,225
2020-05-12 $16.24 $16.30 $16.19 $16.19 $15.51 22,981
2020-05-11 $16.23 $16.23 $16.18 $16.20 $15.51 954
2020-05-08 $16.21 $16.26 $16.21 $16.26 $15.57 2,283
2020-05-07 $16.19 $16.22 $16.11 $16.12 $15.44 3,798
2020-05-06 $16.07 $16.13 $16.07 $16.07 $15.39 1,162
2020-05-05 $16.07 $16.12 $16.07 $16.12 $15.44 1,176
2020-05-04 $16.00 $16.03 $15.96 $16.03 $15.35 5,258
2020-05-01 $16.13 $16.18 $16.01 $16.03 $15.36 7,093
2020-04-30 $16.15 $16.30 $16.15 $16.29 $15.60 1,545
2020-04-29 $16.13 $16.25 $16.11 $16.25 $15.56 3,631
2020-04-28 $15.95 $16.02 $15.95 $16.01 $15.33 2,390
2020-04-27 $16.00 $16.07 $15.99 $16.00 $15.33 2,986
2020-04-24 $15.97 $15.98 $15.90 $15.94 $15.27 2,224
2020-04-23 $16.09 $16.09 $16.02 $16.04 $15.37 8,481
2020-04-22 $16.05 $16.11 $16.01 $16.09 $15.41 7,246
2020-04-21 $15.99 $16.00 $15.92 $15.93 $15.26 3,038
2020-04-20 $16.34 $16.40 $16.28 $16.39 $15.70 3,268
2020-04-17 $16.44 $16.46 $16.28 $16.28 $15.59 6,548
2020-04-16 $16.43 $16.44 $16.43 $16.44 $15.75 305
2020-04-15 $16.28 $16.38 $16.22 $16.32 $15.64 3,764
2020-04-14 $16.06 $16.06 $15.98 $15.98 $15.31 1,534
2020-04-13 $16.03 $16.09 $16.02 $16.02 $15.33 3,192
2020-04-09 $16.11 $16.14 $16.06 $16.08 $15.39 9,076
2020-04-08 $16.10 $16.17 $16.09 $16.09 $15.40 2,472
2020-04-07 $16.09 $16.18 $16.08 $16.18 $15.48 1,525
2020-04-06 $16.28 $16.30 $16.24 $16.30 $15.60 8,197
2020-04-03 $16.36 $16.36 $16.35 $16.35 $15.65 350
2020-04-02 $16.36 $16.75 $16.28 $16.32 $15.62 35,277
2020-04-01 $16.33 $16.36 $16.26 $16.26 $15.56 57,099
2020-03-31 $16.19 $16.24 $16.18 $16.18 $15.48 2,106
2020-03-30 $16.42 $16.42 $16.23 $16.23 $15.53 6,517
2020-03-27 $16.17 $16.32 $16.16 $16.29 $15.59 2,748
2020-03-26 $16.05 $16.15 $16.04 $16.07 $15.38 13,571
2020-03-25 $16.26 $16.27 $16.07 $16.07 $15.37 2,042
2020-03-24 $16.07 $16.25 $15.94 $16.09 $15.40 8,328
2020-03-23 $15.58 $16.08 $15.58 $16.08 $15.39 2,076
2020-03-20 $15.42 $15.81 $15.42 $15.81 $15.13 1,873
2020-03-19 $15.38 $15.63 $15.00 $15.23 $14.57 7,290
2020-03-18 $15.11 $15.14 $14.41 $14.90 $14.26 2,868
2020-03-17 $16.94 $16.95 $15.67 $15.69 $15.01 47,319
2020-03-16 $16.50 $17.04 $16.35 $17.04 $16.22 3,577
2020-03-13 $16.18 $16.21 $15.92 $15.92 $15.15 37,099
2020-03-12 $16.90 $17.02 $16.19 $16.26 $15.48 4,510
2020-03-11 $17.13 $17.13 $16.40 $16.40 $15.62 2,550
2020-03-10 $17.84 $17.84 $16.85 $16.85 $16.04 3,893
2020-03-09 $18.36 $18.38 $17.98 $18.24 $17.37 8,485
2020-03-06 $18.93 $19.08 $18.93 $19.08 $18.17 2,213
2020-03-05 $19.37 $19.38 $19.27 $19.27 $18.35 18,441
2020-03-04 $19.49 $19.55 $19.45 $19.51 $18.58 37,010
2020-03-03 $19.44 $19.44 $19.25 $19.25 $18.33 4,236
2020-03-02 $19.18 $19.37 $19.12 $19.37 $18.44 22,408
2020-02-28 $18.95 $19.18 $18.95 $19.17 $18.25 11,176
2020-02-27 $19.17 $19.24 $19.15 $19.15 $18.23 600
2020-02-26 $19.46 $19.46 $19.34 $19.37 $18.44 8,432
2020-02-25 $19.50 $19.50 $19.37 $19.37 $18.44 1,449
2020-02-24 $19.54 $19.54 $19.50 $19.53 $18.59 1,161
2020-02-21 $19.74 $19.74 $19.66 $19.71 $18.76 4,493
2020-02-20 $19.73 $19.74 $19.67 $19.74 $18.79 2,360
2020-02-19 $19.74 $19.74 $19.69 $19.71 $18.76 14,034
2020-02-18 $19.69 $19.72 $19.69 $19.71 $18.76 2,180
2020-02-14 $19.71 $19.73 $19.71 $19.71 $18.77 2,353
2020-02-13 $19.74 $19.77 $19.70 $19.74 $18.79 6,493
2020-02-12 $19.67 $19.74 $19.67 $19.74 $18.79 15,354
2020-02-11 $19.65 $19.73 $19.65 $19.69 $18.74 2,322
2020-02-10 $19.69 $19.75 $19.68 $19.75 $18.73 4,161
2020-02-07 $19.73 $19.73 $19.69 $19.72 $18.70 1,782
2020-02-06 $19.70 $19.74 $19.69 $19.74 $18.72 2,873
2020-02-05 $19.72 $19.72 $19.67 $19.72 $18.70 3,812
2020-02-04 $19.65 $19.66 $19.61 $19.66 $18.64 15,068
2020-02-03 $19.56 $19.57 $19.54 $19.57 $18.56 1,280
2020-01-31 $19.54 $19.59 $19.51 $19.55 $18.54 1,413
2020-01-30 $19.55 $19.60 $19.53 $19.60 $18.58 4,616
2020-01-29 $19.61 $19.63 $19.59 $19.61 $18.59 2,836
2020-01-28 $19.57 $19.62 $19.55 $19.60 $18.59 7,321
2020-01-27 $19.53 $19.54 $19.52 $19.52 $18.51 4,661
2020-01-24 $19.67 $19.67 $19.61 $19.62 $18.61 2,736
2020-01-23 $19.67 $19.68 $19.67 $19.67 $18.65 1,963
2020-01-22 $19.71 $19.72 $19.66 $19.71 $18.69 4,063
2020-01-21 $19.70 $19.73 $19.67 $19.69 $18.67 6,157
2020-01-17 $19.75 $19.75 $19.69 $19.71 $18.69 2,502
2020-01-16 $19.74 $19.75 $19.70 $19.73 $18.71 7,269
2020-01-15 $19.70 $19.71 $19.70 $19.71 $18.69 257
2020-01-14 $19.71 $19.72 $19.65 $19.68 $18.66 10,536
2020-01-13 $19.66 $19.69 $19.66 $19.69 $18.67 1,496
2020-01-10 $19.70 $19.70 $19.67 $19.67 $18.65 3,418
2020-01-09 $19.63 $19.69 $19.63 $19.66 $18.65 6,937
2020-01-08 $19.65 $19.66 $19.61 $19.64 $18.62 18,124
2020-01-07 $19.66 $19.67 $19.60 $19.63 $18.61 601,282
2020-01-06 $19.63 $19.68 $19.61 $19.65 $18.64 226,330
2020-01-03 $19.64 $19.69 $19.63 $19.66 $18.65 2,272
2020-01-02 $19.67 $19.69 $19.61 $19.68 $18.66 13,919
2019-12-31 $19.56 $19.61 $19.56 $19.60 $18.58 5,006
2019-12-30 $19.59 $19.60 $19.59 $19.60 $18.58 385
2019-12-27 $20.39 $20.44 $20.39 $20.42 $18.60 12,331
2019-12-26 $20.38 $20.40 $20.38 $20.40 $18.58 654
2019-12-24 $20.37 $20.41 $20.37 $20.38 $18.57 2,157
2019-12-23 $20.41 $20.41 $20.34 $20.38 $18.57 1,986
2019-12-20 $20.52 $20.52 $20.34 $20.36 $18.54 9,864
2019-12-19 $20.36 $20.41 $20.35 $20.39 $18.57 6,361
2019-12-18 $20.36 $20.43 $20.35 $20.40 $18.58 5,952
2019-12-17 $20.37 $20.37 $20.30 $20.36 $18.54 7,758
2019-12-16 $20.30 $20.46 $20.29 $20.32 $18.51 14,581
2019-12-13 $20.22 $20.26 $20.21 $20.25 $18.44 1,471
2019-12-12 $20.22 $20.24 $20.17 $20.23 $18.42 5,091
2019-12-11 $20.15 $20.18 $20.15 $20.18 $18.38 639
2019-12-10 $20.10 $20.15 $20.10 $20.14 $18.34 2,360
2019-12-09 $20.11 $20.13 $20.08 $20.11 $18.32 1,432
2019-12-06 $20.08 $20.10 $20.06 $20.10 $18.31 1,646
2019-12-05 $20.01 $20.09 $20.01 $20.08 $18.29 6,815
2019-12-04 $20.02 $20.05 $20.00 $20.04 $18.26 3,763
2019-12-03 $19.95 $20.00 $19.94 $20.00 $18.21 2,720
2019-12-02 $20.03 $20.05 $19.99 $20.03 $18.24 2,459
2019-11-29 $20.22 $20.27 $20.18 $20.22 $18.42 7,789
2019-11-27 $20.22 $20.30 $20.22 $20.28 $18.47 7,044
2019-11-26 $20.27 $20.29 $20.24 $20.28 $18.47 3,529
2019-11-25 $20.21 $20.21 $20.18 $20.19 $18.39 6,210
2019-11-22 $20.22 $20.23 $20.19 $20.21 $18.41 9,629
2019-11-21 $20.23 $20.24 $20.20 $20.22 $18.42 5,725
2019-11-20 $20.23 $20.24 $20.21 $20.23 $18.42 4,126
2019-11-19 $20.20 $20.20 $20.19 $20.20 $18.40 2,373
2019-11-18 $20.22 $20.25 $20.21 $20.21 $18.41 4,007
2019-11-15 $20.24 $20.26 $20.22 $20.24 $18.44 5,856
2019-11-14 $20.20 $20.23 $20.20 $20.21 $18.41 2,436
2019-11-13 $20.21 $20.23 $20.20 $20.21 $18.41 5,018
2019-11-12 $20.25 $20.27 $20.23 $20.23 $18.43 1,506
2019-11-11 $20.40 $20.43 $20.40 $20.42 $18.44 3,382
2019-11-08 $20.41 $20.42 $20.39 $20.42 $18.44 7,330
2019-11-07 $20.44 $20.45 $20.43 $20.43 $18.45 3,285
2019-11-06 $20.47 $20.47 $20.42 $20.43 $18.45 2,638
2019-11-05 $20.44 $20.47 $20.44 $20.47 $18.48 1,790
2019-11-04 $20.52 $20.53 $20.48 $20.49 $18.50 4,527
2019-11-01 $20.45 $20.48 $20.44 $20.47 $18.48 4,241
2019-10-31 $20.40 $20.42 $20.38 $20.39 $18.41 7,142
2019-10-30 $20.44 $20.47 $20.43 $20.45 $18.46 1,219
2019-10-29 $20.49 $20.52 $20.48 $20.48 $18.49 2,716
2019-10-28 $20.50 $20.54 $20.50 $20.52 $18.53 2,799
2019-10-25 $20.49 $20.52 $20.49 $20.51 $18.52 2,517
2019-10-24 $20.46 $20.47 $20.46 $20.47 $18.48 3,483
2019-10-23 $20.45 $20.47 $20.44 $20.46 $18.47 4,238
2019-10-22 $20.45 $20.48 $20.43 $20.46 $18.47 5,973
2019-10-21 $20.45 $20.46 $20.45 $20.45 $18.46 3,165
2019-10-18 $20.44 $20.45 $20.41 $20.44 $18.45 14,073
2019-10-17 $20.42 $20.44 $20.41 $20.44 $18.45 1,064
2019-10-16 $20.40 $20.42 $20.40 $20.41 $18.43 4,721
2019-10-15 $20.42 $20.43 $20.42 $20.42 $18.43 2,007
2019-10-14 $20.38 $20.39 $20.38 $20.39 $18.41 6,212
2019-10-11 $20.34 $20.38 $20.33 $20.37 $18.39 3,922
2019-10-10 $20.29 $20.32 $20.28 $20.30 $18.32 4,763
2019-10-09 $20.31 $20.31 $20.25 $20.28 $18.31 13,400
2019-10-08 $20.23 $20.24 $20.21 $20.22 $18.26 7,225
2019-10-07 $20.28 $20.31 $20.28 $20.30 $18.32 4,594
2019-10-04 $20.28 $20.29 $20.27 $20.29 $18.32 4,140
2019-10-03 $20.21 $20.26 $20.19 $20.25 $18.28 2,343
2019-10-02 $20.32 $20.32 $20.23 $20.25 $18.28 5,219
2019-10-01 $20.38 $20.41 $20.35 $20.37 $18.39 4,678
2019-09-30 $20.39 $20.40 $20.39 $20.39 $18.41 8,927
2019-09-27 $20.41 $20.41 $20.38 $20.39 $18.41 1,081
2019-09-26 $20.39 $20.44 $20.39 $20.42 $18.44 1,458
2019-09-25 $20.42 $20.42 $20.41 $20.42 $18.44 4,928
2019-09-24 $20.53 $20.53 $20.43 $20.45 $18.46 3,201
2019-09-23 $20.45 $20.47 $20.45 $20.47 $18.48 2,763
2019-09-20 $20.50 $20.50 $20.45 $20.48 $18.49 4,755
2019-09-19 $20.50 $20.50 $20.45 $20.45 $18.46 6,862
2019-09-18 $20.50 $20.51 $20.44 $20.48 $18.49 3,909
2019-09-17 $20.47 $20.48 $20.47 $20.48 $18.49 5,731
2019-09-16 $20.62 $20.66 $20.61 $20.66 $18.50 5,409
2019-09-13 $20.60 $20.63 $20.59 $20.60 $18.44 6,474
2019-09-12 $20.62 $20.62 $20.61 $20.61 $18.46 2,188
2019-09-11 $20.58 $20.60 $20.58 $20.59 $18.44 7,564
2019-09-10 $20.57 $20.64 $20.57 $20.60 $18.45 6,448
2019-09-09 $20.56 $20.59 $20.55 $20.59 $18.44 6,254
2019-09-06 $20.57 $20.60 $20.56 $20.59 $18.44 9,428
2019-09-05 $20.55 $20.56 $20.52 $20.55 $18.40 9,302
2019-09-04 $20.47 $20.48 $20.47 $20.48 $18.34 2,776
2019-09-03 $20.48 $20.48 $20.43 $20.44 $18.31 2,965
2019-08-30 $20.47 $20.50 $20.46 $20.50 $18.36 4,052
2019-08-29 $20.53 $20.55 $20.52 $20.52 $18.38 5,633
2019-08-28 $20.47 $20.49 $20.47 $20.49 $18.35 1,093
2019-08-27 $20.44 $20.45 $20.42 $20.45 $18.31 3,603
2019-08-26 $20.45 $20.45 $20.36 $20.36 $18.23 4,882
2019-08-23 $20.13 $20.45 $20.13 $20.45 $18.32 3,634
2019-08-22 $20.21 $20.22 $20.11 $20.11 $18.01 3,473
2019-08-21 $20.28 $20.40 $20.25 $20.25 $18.14 7,002
2019-08-20 $20.39 $20.39 $20.29 $20.38 $18.25 3,963
2019-08-19 $20.18 $20.26 $20.16 $20.19 $18.08 4,565
2019-08-16 $20.32 $20.45 $20.32 $20.45 $18.31 5,784
2019-08-15 $20.40 $20.62 $20.32 $20.62 $18.47 9,653
2019-08-14 $20.30 $20.38 $20.27 $20.36 $18.23 16,038
2019-08-13 $19.93 $20.04 $19.79 $19.97 $17.88 5,953
2019-08-12 $19.89 $19.90 $19.86 $19.88 $17.80 4,762
2019-08-09 $19.92 $19.93 $19.92 $19.93 $17.85 1,734
2019-08-08 $19.98 $19.99 $19.94 $19.97 $17.88 8,267
2019-08-07 $19.84 $19.90 $19.80 $19.90 $17.82 15,408
2019-08-06 $19.82 $19.91 $19.82 $19.91 $17.83 9,781
2019-08-05 $19.86 $19.86 $19.78 $19.81 $17.74 6,640
2019-08-02 $20.02 $20.03 $19.97 $20.01 $17.92 11,629
2019-08-01 $20.03 $20.09 $20.02 $20.02 $17.93 1,570
2019-07-31 $20.05 $20.08 $20.02 $20.02 $17.93 5,487
2019-07-30 $20.04 $20.09 $20.03 $20.07 $17.97 19,365
2019-07-29 $20.09 $20.09 $20.03 $20.07 $17.97 6,992
2019-07-26 $20.08 $20.11 $20.08 $20.09 $17.99 1,810
2019-07-25 $20.02 $20.07 $20.02 $20.04 $17.95 3,394
2019-07-24 $20.06 $20.17 $20.06 $20.07 $17.97 513,925
2019-07-23 $20.03 $20.06 $20.01 $20.06 $17.96 995,822
2019-07-22 $20.01 $20.01 $20.01 $20.01 $17.92 0
2019-07-19 $20.01 $20.01 $20.01 $20.01 $17.92 48,500

WBI BullBear Trend Switch US Total Return ETF (WBIN) News Headlines

Recent WBI BullBear Trend Switch US Total Return ETF (WBIN) News
Similar Companies to WBI BullBear Trend Switch US Total Return ETF (WBIN) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.