WBI Power Factor High Dividend ETF (WBIY)
NYSE: WBIY · Real-Time Price · USD
33.16
+0.25 (0.76%)
At close: Jan 22, 2026, 4:00 PM EST
33.19
+0.03 (0.09%)
After-hours: Jan 22, 2026, 4:10 PM EST
WBIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 33.19 | 33.27 | 33.16 | 33.19 | 33.19 | 0.85% | 5,996 |
| Jan 21, 2026 | 32.84 | 32.93 | 32.69 | 32.91 | 32.91 | 1.16% | 9,399 |
| Jan 20, 2026 | 32.76 | 32.80 | 32.51 | 32.53 | 32.53 | -1.31% | 6,583 |
| Jan 16, 2026 | 33.04 | 33.04 | 32.93 | 32.97 | 32.97 | -0.77% | 14,259 |
| Jan 15, 2026 | 33.15 | 33.22 | 33.13 | 33.22 | 33.22 | 0.33% | 7,718 |
| Jan 14, 2026 | 33.00 | 33.23 | 33.00 | 33.11 | 33.11 | 1.44% | 2,074 |
| Jan 13, 2026 | 32.73 | 32.75 | 32.56 | 32.64 | 32.64 | -0.76% | 15,799 |
| Jan 12, 2026 | 32.75 | 32.89 | 32.56 | 32.89 | 32.89 | -0.24% | 44,983 |
| Jan 9, 2026 | 33.00 | 33.00 | 32.72 | 32.97 | 32.97 | 0.41% | 9,141 |
| Jan 8, 2026 | 32.42 | 33.00 | 32.42 | 32.84 | 32.84 | 1.91% | 3,818 |
| Jan 7, 2026 | 32.65 | 32.65 | 32.19 | 32.22 | 32.22 | -1.20% | 14,778 |
| Jan 6, 2026 | 32.33 | 32.61 | 32.33 | 32.61 | 32.61 | 1.02% | 25,492 |
| Jan 5, 2026 | 32.37 | 32.40 | 32.12 | 32.28 | 32.28 | -0.03% | 15,074 |
| Jan 2, 2026 | 32.00 | 32.47 | 31.94 | 32.29 | 32.29 | 0.91% | 113,033 |
| Dec 31, 2025 | 32.08 | 32.14 | 32.00 | 32.00 | 32.00 | -0.63% | 4,689 |
| Dec 30, 2025 | 32.22 | 32.22 | 32.15 | 32.20 | 32.20 | -0.02% | 4,382 |
| Dec 29, 2025 | 32.26 | 32.26 | 32.17 | 32.21 | 32.21 | -0.28% | 6,509 |
| Dec 26, 2025 | 32.11 | 32.30 | 32.11 | 32.30 | 32.30 | 0.34% | 7,708 |
| Dec 24, 2025 | 32.09 | 32.28 | 32.09 | 32.19 | 32.19 | 0.44% | 8,753 |
| Dec 23, 2025 | 32.30 | 32.30 | 32.05 | 32.05 | 32.05 | -0.74% | 6,883 |
| Dec 22, 2025 | 32.36 | 32.37 | 32.25 | 32.29 | 32.29 | 0.40% | 4,589 |
| Dec 19, 2025 | 32.28 | 32.30 | 32.16 | 32.16 | 32.16 | -0.34% | 3,221 |
| Dec 18, 2025 | 32.52 | 32.52 | 32.27 | 32.27 | 32.27 | -1.34% | 3,085 |
| Dec 17, 2025 | 32.59 | 32.78 | 32.59 | 32.71 | 32.41 | 0.76% | 6,173 |
| Dec 16, 2025 | 32.63 | 32.63 | 32.45 | 32.46 | 32.16 | -0.86% | 5,539 |
| Dec 15, 2025 | 32.87 | 32.87 | 32.73 | 32.74 | 32.44 | -0.09% | 7,880 |
| Dec 12, 2025 | 32.75 | 32.94 | 32.75 | 32.77 | 32.47 | 0.25% | 4,691 |
| Dec 11, 2025 | 32.40 | 32.80 | 32.40 | 32.69 | 32.39 | 0.61% | 8,460 |
| Dec 10, 2025 | 31.95 | 32.49 | 31.95 | 32.49 | 32.19 | 1.79% | 3,334 |
| Dec 9, 2025 | 31.95 | 32.02 | 31.92 | 31.92 | 31.63 | -0.09% | 2,474 |
| Dec 8, 2025 | 32.03 | 32.07 | 31.95 | 31.95 | 31.66 | -0.66% | 6,249 |
| Dec 5, 2025 | 32.23 | 32.25 | 32.16 | 32.16 | 31.87 | 0.54% | 9,780 |
| Dec 4, 2025 | 32.00 | 32.07 | 31.93 | 31.99 | 31.70 | -0.14% | 7,730 |
| Dec 3, 2025 | 32.00 | 32.11 | 31.90 | 32.04 | 31.74 | 1.57% | 4,972 |
| Dec 2, 2025 | 31.60 | 31.65 | 31.53 | 31.54 | 31.25 | -0.78% | 8,436 |
| Dec 1, 2025 | 31.93 | 31.95 | 31.79 | 31.79 | 31.50 | -0.17% | 1,955 |
| Nov 28, 2025 | 31.88 | 31.89 | 31.83 | 31.84 | 31.55 | 0.35% | 1,854 |
| Nov 26, 2025 | 31.70 | 31.86 | 31.70 | 31.73 | 31.44 | 0.73% | 8,299 |
| Nov 25, 2025 | 31.27 | 31.50 | 31.27 | 31.50 | 31.21 | 1.74% | 13,078 |
| Nov 24, 2025 | 30.76 | 31.05 | 30.76 | 30.96 | 30.68 | -0.03% | 12,671 |
| Nov 21, 2025 | 30.52 | 31.14 | 30.52 | 30.97 | 30.69 | 2.72% | 11,432 |
| Nov 20, 2025 | 30.70 | 30.70 | 30.15 | 30.15 | 29.88 | -0.89% | 23,241 |
| Nov 19, 2025 | 30.51 | 30.53 | 30.32 | 30.42 | 30.14 | -0.89% | 4,300 |
| Nov 18, 2025 | 30.54 | 30.78 | 30.53 | 30.69 | 30.41 | 0.50% | 9,601 |
| Nov 17, 2025 | 30.98 | 30.98 | 30.54 | 30.54 | 30.26 | -1.66% | 6,728 |
| Nov 14, 2025 | 31.09 | 31.12 | 31.05 | 31.05 | 30.77 | -0.50% | 4,073 |
| Nov 13, 2025 | 31.45 | 31.54 | 31.19 | 31.21 | 30.93 | -0.22% | 12,543 |
| Nov 12, 2025 | 31.44 | 31.44 | 31.28 | 31.28 | 30.99 | 0.06% | 873 |
| Nov 11, 2025 | 31.22 | 31.31 | 31.20 | 31.26 | 30.98 | 1.36% | 1,443 |
| Nov 10, 2025 | 30.98 | 30.98 | 30.66 | 30.84 | 30.56 | -0.19% | 9,759 |