WBI Power Factor High Dividend ETF (WBIY)
NYSEARCA: WBIY · Real-Time Price · USD
30.25
+0.51 (1.73%)
At close: Oct 13, 2025, 4:00 PM EDT
30.25
0.00 (0.00%)
After-hours: Oct 13, 2025, 8:00 PM EDT
WBIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 30.06 | 30.25 | 30.06 | 30.25 | 30.25 | 1.73% | 1,496 |
| Oct 10, 2025 | 30.69 | 30.69 | 29.73 | 29.73 | 29.73 | -2.89% | 1,470 |
| Oct 9, 2025 | 30.74 | 30.81 | 30.62 | 30.62 | 30.62 | -1.32% | 2,810 |
| Oct 8, 2025 | 31.10 | 31.14 | 30.97 | 31.03 | 31.03 | -0.36% | 9,170 |
| Oct 7, 2025 | 31.33 | 31.33 | 31.10 | 31.14 | 31.14 | -0.49% | 4,408 |
| Oct 6, 2025 | 31.72 | 31.72 | 31.26 | 31.30 | 31.30 | -0.66% | 6,030 |
| Oct 3, 2025 | 31.41 | 31.58 | 31.38 | 31.50 | 31.50 | 1.00% | 7,515 |
| Oct 2, 2025 | 31.44 | 31.44 | 31.10 | 31.19 | 31.19 | -0.96% | 3,217 |
| Oct 1, 2025 | 31.03 | 31.50 | 31.03 | 31.50 | 31.50 | 2.12% | 1,582 |
| Sep 30, 2025 | 30.68 | 30.84 | 30.53 | 30.84 | 30.84 | 0.05% | 5,813 |
| Sep 29, 2025 | 31.14 | 31.14 | 30.63 | 30.83 | 30.83 | -0.35% | 29,448 |
| Sep 26, 2025 | 30.74 | 30.99 | 30.74 | 30.94 | 30.94 | 1.17% | 2,310 |
| Sep 25, 2025 | 30.76 | 30.76 | 30.58 | 30.58 | 30.58 | -2.91% | 722 |
| Sep 24, 2025 | 31.42 | 31.49 | 31.42 | 31.49 | 31.04 | 0.58% | 507 |
| Sep 23, 2025 | 31.29 | 31.68 | 31.29 | 31.31 | 30.86 | 0.26% | 12,612 |
| Sep 22, 2025 | 31.42 | 31.42 | 31.20 | 31.23 | 30.78 | -0.63% | 1,362 |
| Sep 19, 2025 | 31.79 | 31.79 | 31.35 | 31.43 | 30.98 | -1.01% | 5,994 |
| Sep 18, 2025 | 31.53 | 31.86 | 31.51 | 31.75 | 31.30 | 0.42% | 3,403 |
| Sep 17, 2025 | 31.80 | 32.16 | 31.59 | 31.62 | 31.16 | -0.05% | 3,963 |
| Sep 16, 2025 | 31.77 | 31.77 | 31.51 | 31.63 | 31.18 | - | 4,536 |
| Sep 15, 2025 | 31.91 | 31.91 | 31.62 | 31.63 | 31.18 | -0.33% | 3,144 |
| Sep 12, 2025 | 31.99 | 31.99 | 31.73 | 31.74 | 31.28 | -0.91% | 2,151 |
| Sep 11, 2025 | 31.62 | 32.06 | 31.62 | 32.03 | 31.57 | 1.33% | 10,505 |
| Sep 10, 2025 | 31.62 | 31.62 | 31.50 | 31.61 | 31.15 | -0.19% | 8,367 |
| Sep 9, 2025 | 31.68 | 31.77 | 31.61 | 31.67 | 31.21 | 0.13% | 4,362 |
| Sep 8, 2025 | 31.60 | 31.66 | 31.55 | 31.62 | 31.17 | -0.83% | 2,175 |
| Sep 5, 2025 | 31.98 | 32.20 | 31.74 | 31.89 | 31.43 | 0.15% | 2,434 |
| Sep 4, 2025 | 31.59 | 31.84 | 31.59 | 31.84 | 31.38 | 0.44% | 9,642 |
| Sep 3, 2025 | 31.68 | 31.70 | 31.52 | 31.70 | 31.25 | 0.38% | 1,586 |
| Sep 2, 2025 | 31.64 | 31.66 | 31.39 | 31.58 | 31.13 | -0.70% | 2,208 |
| Aug 29, 2025 | 31.71 | 31.80 | 31.71 | 31.80 | 31.35 | 0.68% | 409 |
| Aug 28, 2025 | 31.50 | 31.59 | 31.37 | 31.59 | 31.14 | -0.45% | 3,978 |
| Aug 27, 2025 | 31.55 | 31.76 | 31.55 | 31.73 | 31.28 | 0.62% | 1,475 |
| Aug 26, 2025 | 31.55 | 31.59 | 31.49 | 31.53 | 31.08 | -0.43% | 3,287 |
| Aug 25, 2025 | 31.86 | 31.86 | 31.54 | 31.67 | 31.22 | -0.63% | 8,700 |
| Aug 22, 2025 | 31.14 | 31.87 | 31.14 | 31.87 | 31.41 | 3.38% | 11,616 |
| Aug 21, 2025 | 30.77 | 30.93 | 30.77 | 30.83 | 30.39 | -0.54% | 4,685 |
| Aug 20, 2025 | 31.20 | 31.20 | 30.92 | 31.00 | 30.55 | -0.13% | 5,577 |
| Aug 19, 2025 | 31.09 | 31.25 | 30.91 | 31.04 | 30.59 | 0.62% | 2,146 |
| Aug 18, 2025 | 30.94 | 30.94 | 30.79 | 30.85 | 30.41 | -0.12% | 3,385 |
| Aug 15, 2025 | 30.79 | 30.90 | 30.79 | 30.88 | 30.44 | -0.31% | 1,374 |
| Aug 14, 2025 | 30.91 | 30.98 | 30.70 | 30.98 | 30.54 | -0.67% | 4,208 |
| Aug 13, 2025 | 30.66 | 31.19 | 30.66 | 31.19 | 30.74 | 2.18% | 4,824 |
| Aug 12, 2025 | 30.12 | 30.52 | 30.12 | 30.52 | 30.08 | 2.03% | 14,200 |
| Aug 11, 2025 | 29.92 | 29.99 | 29.75 | 29.91 | 29.49 | -0.17% | 19,962 |
| Aug 8, 2025 | 29.85 | 30.00 | 29.85 | 29.97 | 29.54 | 0.39% | 3,486 |
| Aug 7, 2025 | 30.03 | 30.03 | 29.71 | 29.85 | 29.42 | 0.12% | 2,661 |
| Aug 6, 2025 | 29.82 | 29.94 | 29.81 | 29.81 | 29.39 | -0.36% | 2,178 |
| Aug 5, 2025 | 29.78 | 29.93 | 29.78 | 29.92 | 29.49 | 0.56% | 2,100 |
| Aug 4, 2025 | 29.67 | 29.76 | 29.67 | 29.76 | 29.33 | 0.43% | 1,331 |