WBI Power Factor High Dividend ETF (WBIY)
NYSEARCA: WBIY · Real-Time Price · USD
30.80
-0.28 (-0.90%)
At close: Jul 14, 2025, 4:00 PM
30.80
0.00 (0.00%)
After-hours: Jul 14, 2025, 8:00 PM EDT
WBIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 30.78 | 30.80 | 30.67 | 30.80 | 30.80 | -0.90% | 7,294 |
| Jul 11, 2025 | 31.04 | 31.08 | 30.91 | 31.08 | 31.08 | -0.68% | 2,364 |
| Jul 10, 2025 | 31.09 | 31.42 | 31.09 | 31.29 | 31.29 | 0.41% | 2,120 |
| Jul 9, 2025 | 31.21 | 31.38 | 31.07 | 31.16 | 31.16 | 0.67% | 2,814 |
| Jul 8, 2025 | 30.64 | 31.04 | 30.64 | 30.95 | 30.95 | 1.56% | 3,699 |
| Jul 7, 2025 | 30.76 | 30.91 | 30.37 | 30.48 | 30.48 | -1.35% | 5,928 |
| Jul 3, 2025 | 31.01 | 31.01 | 30.86 | 30.90 | 30.90 | 0.54% | 3,380 |
| Jul 2, 2025 | 30.35 | 30.77 | 30.35 | 30.73 | 30.73 | 1.95% | 3,875 |
| Jul 1, 2025 | 29.26 | 30.42 | 29.26 | 30.14 | 30.14 | 3.03% | 3,188 |
| Jun 30, 2025 | 29.20 | 29.26 | 29.20 | 29.26 | 29.26 | -0.18% | 919 |
| Jun 27, 2025 | 29.45 | 29.46 | 29.13 | 29.31 | 29.31 | 0.25% | 10,079 |
| Jun 26, 2025 | 29.13 | 29.24 | 29.08 | 29.24 | 29.24 | -0.26% | 3,807 |
| Jun 25, 2025 | 29.56 | 29.56 | 29.30 | 29.31 | 28.89 | -1.09% | 2,666 |
| Jun 24, 2025 | 29.64 | 29.73 | 29.58 | 29.64 | 29.21 | 0.97% | 21,328 |
| Jun 23, 2025 | 29.49 | 29.49 | 29.15 | 29.35 | 28.93 | -0.44% | 3,260 |
| Jun 20, 2025 | 29.69 | 29.69 | 29.46 | 29.48 | 29.05 | 0.06% | 1,915 |
| Jun 18, 2025 | 29.60 | 29.72 | 29.46 | 29.46 | 29.04 | -0.33% | 2,135 |
| Jun 17, 2025 | 29.84 | 29.84 | 29.56 | 29.56 | 29.13 | -1.58% | 927 |
| Jun 16, 2025 | 29.94 | 30.05 | 29.89 | 30.04 | 29.60 | 0.84% | 2,317 |
| Jun 13, 2025 | 29.96 | 30.09 | 29.77 | 29.78 | 29.35 | -1.13% | 25,472 |
| Jun 12, 2025 | 30.00 | 30.16 | 29.99 | 30.13 | 29.69 | -0.45% | 9,128 |
| Jun 11, 2025 | 30.34 | 30.34 | 30.05 | 30.26 | 29.82 | 0.32% | 2,729 |
| Jun 10, 2025 | 30.00 | 30.27 | 30.00 | 30.16 | 29.73 | 1.19% | 676 |
| Jun 9, 2025 | 29.73 | 29.82 | 29.70 | 29.81 | 29.38 | 1.00% | 1,835 |
| Jun 6, 2025 | 29.08 | 29.52 | 29.08 | 29.52 | 29.09 | 2.15% | 8,003 |
| Jun 5, 2025 | 28.81 | 29.00 | 28.81 | 28.90 | 28.48 | 0.02% | 5,246 |
| Jun 4, 2025 | 29.00 | 29.00 | 28.86 | 28.89 | 28.47 | -0.40% | 3,220 |
| Jun 3, 2025 | 28.55 | 29.11 | 28.55 | 29.01 | 28.59 | 1.71% | 6,570 |
| Jun 2, 2025 | 28.45 | 28.52 | 28.45 | 28.52 | 28.11 | -0.56% | 630 |
| May 30, 2025 | 28.66 | 28.71 | 28.62 | 28.68 | 28.26 | -0.01% | 3,481 |
| May 29, 2025 | 28.60 | 28.68 | 28.43 | 28.68 | 28.27 | 0.14% | 4,250 |
| May 28, 2025 | 28.99 | 28.99 | 28.63 | 28.64 | 28.23 | -0.66% | 7,181 |
| May 27, 2025 | 28.60 | 28.83 | 28.60 | 28.83 | 28.41 | 2.09% | 1,889 |
| May 23, 2025 | 28.02 | 28.28 | 27.96 | 28.24 | 27.83 | -0.19% | 18,721 |
| May 22, 2025 | 28.26 | 28.33 | 28.01 | 28.30 | 27.89 | -0.19% | 51,958 |
| May 21, 2025 | 28.79 | 28.88 | 28.35 | 28.35 | 27.94 | -2.99% | 5,939 |
| May 20, 2025 | 29.30 | 29.40 | 29.22 | 29.22 | 28.80 | -0.46% | 2,921 |
| May 19, 2025 | 29.26 | 29.41 | 29.26 | 29.36 | 28.93 | -0.52% | 1,013 |
| May 16, 2025 | 29.37 | 29.54 | 29.31 | 29.51 | 29.08 | 0.63% | 1,816 |
| May 15, 2025 | 29.21 | 29.32 | 29.15 | 29.32 | 28.90 | 0.23% | 8,771 |
| May 14, 2025 | 29.28 | 29.40 | 29.16 | 29.26 | 28.83 | -0.93% | 17,430 |
| May 13, 2025 | 29.51 | 29.59 | 29.47 | 29.53 | 29.11 | 0.55% | 4,431 |
| May 12, 2025 | 29.25 | 29.61 | 29.21 | 29.37 | 28.95 | 3.93% | 22,541 |
| May 9, 2025 | 28.38 | 28.43 | 28.19 | 28.26 | 27.85 | 0.24% | 10,429 |
| May 8, 2025 | 27.67 | 28.41 | 27.67 | 28.19 | 27.78 | 2.71% | 2,446 |
| May 7, 2025 | 27.54 | 27.57 | 27.38 | 27.45 | 27.05 | -0.59% | 964 |
| May 6, 2025 | 27.59 | 27.67 | 27.51 | 27.61 | 27.21 | -0.25% | 4,718 |
| May 5, 2025 | 27.96 | 27.96 | 27.68 | 27.68 | 27.28 | -1.77% | 1,965 |
| May 2, 2025 | 28.05 | 28.21 | 28.05 | 28.18 | 27.77 | 1.73% | 2,947 |
| May 1, 2025 | 27.72 | 27.93 | 27.70 | 27.70 | 27.30 | -0.35% | 6,126 |