WBI Power Factor High Dividend ETF (WBIY)
NYSEARCA: WBIY · Real-Time Price · USD
31.74
-0.29 (-0.90%)
At close: Sep 12, 2025, 4:00 PM EDT
31.74
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
WBIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 31.99 | 31.99 | 31.73 | 31.74 | 31.74 | -0.91% | 2,151 |
| Sep 11, 2025 | 31.62 | 32.06 | 31.62 | 32.03 | 32.03 | 1.33% | 10,505 |
| Sep 10, 2025 | 31.62 | 31.62 | 31.50 | 31.61 | 31.61 | -0.19% | 8,367 |
| Sep 9, 2025 | 31.68 | 31.77 | 31.61 | 31.67 | 31.67 | 0.13% | 4,362 |
| Sep 8, 2025 | 31.60 | 31.66 | 31.55 | 31.62 | 31.62 | -0.83% | 2,175 |
| Sep 5, 2025 | 31.98 | 32.20 | 31.74 | 31.89 | 31.89 | 0.15% | 2,434 |
| Sep 4, 2025 | 31.59 | 31.84 | 31.59 | 31.84 | 31.84 | 0.44% | 9,642 |
| Sep 3, 2025 | 31.68 | 31.70 | 31.52 | 31.70 | 31.70 | 0.38% | 1,586 |
| Sep 2, 2025 | 31.64 | 31.66 | 31.39 | 31.58 | 31.58 | -0.70% | 2,208 |
| Aug 29, 2025 | 31.71 | 31.80 | 31.71 | 31.80 | 31.80 | 0.68% | 409 |
| Aug 28, 2025 | 31.50 | 31.59 | 31.37 | 31.59 | 31.59 | -0.45% | 3,978 |
| Aug 27, 2025 | 31.55 | 31.76 | 31.55 | 31.73 | 31.73 | 0.62% | 1,475 |
| Aug 26, 2025 | 31.55 | 31.59 | 31.49 | 31.53 | 31.53 | -0.43% | 3,287 |
| Aug 25, 2025 | 31.86 | 31.86 | 31.54 | 31.67 | 31.67 | -0.63% | 8,700 |
| Aug 22, 2025 | 31.14 | 31.87 | 31.14 | 31.87 | 31.87 | 3.38% | 11,616 |
| Aug 21, 2025 | 30.77 | 30.93 | 30.77 | 30.83 | 30.83 | -0.54% | 4,685 |
| Aug 20, 2025 | 31.20 | 31.20 | 30.92 | 31.00 | 31.00 | -0.13% | 5,577 |
| Aug 19, 2025 | 31.09 | 31.25 | 30.91 | 31.04 | 31.04 | 0.62% | 2,146 |
| Aug 18, 2025 | 30.94 | 30.94 | 30.79 | 30.85 | 30.85 | -0.12% | 3,385 |
| Aug 15, 2025 | 30.79 | 30.90 | 30.79 | 30.88 | 30.88 | -0.31% | 1,374 |
| Aug 14, 2025 | 30.91 | 30.98 | 30.70 | 30.98 | 30.98 | -0.67% | 4,208 |
| Aug 13, 2025 | 30.66 | 31.19 | 30.66 | 31.19 | 31.19 | 2.18% | 4,824 |
| Aug 12, 2025 | 30.12 | 30.52 | 30.12 | 30.52 | 30.52 | 2.03% | 14,200 |
| Aug 11, 2025 | 29.92 | 29.99 | 29.75 | 29.91 | 29.91 | -0.17% | 19,962 |
| Aug 8, 2025 | 29.85 | 30.00 | 29.85 | 29.97 | 29.97 | 0.39% | 3,486 |
| Aug 7, 2025 | 30.03 | 30.03 | 29.71 | 29.85 | 29.85 | 0.12% | 2,661 |
| Aug 6, 2025 | 29.82 | 29.94 | 29.81 | 29.81 | 29.81 | -0.36% | 2,178 |
| Aug 5, 2025 | 29.78 | 29.93 | 29.78 | 29.92 | 29.92 | 0.56% | 2,100 |
| Aug 4, 2025 | 29.67 | 29.76 | 29.67 | 29.76 | 29.76 | 0.43% | 1,331 |
| Aug 1, 2025 | 29.69 | 29.69 | 29.63 | 29.63 | 29.63 | -0.95% | 434 |
| Jul 31, 2025 | 30.13 | 30.13 | 29.91 | 29.91 | 29.91 | -1.16% | 12,203 |
| Jul 30, 2025 | 30.89 | 30.89 | 30.17 | 30.26 | 30.26 | -1.71% | 17,069 |
| Jul 29, 2025 | 30.97 | 30.97 | 30.68 | 30.79 | 30.79 | -0.91% | 16,295 |
| Jul 28, 2025 | 31.23 | 31.28 | 31.06 | 31.07 | 31.07 | -0.61% | 24,800 |
| Jul 25, 2025 | 31.22 | 31.28 | 30.94 | 31.26 | 31.26 | 0.64% | 10,839 |
| Jul 24, 2025 | 31.28 | 31.28 | 31.06 | 31.06 | 31.06 | -2.11% | 2,476 |
| Jul 23, 2025 | 31.43 | 31.74 | 31.43 | 31.73 | 31.73 | 1.77% | 5,886 |
| Jul 22, 2025 | 30.78 | 31.18 | 30.78 | 31.18 | 31.18 | 2.73% | 3,488 |
| Jul 21, 2025 | 30.61 | 30.61 | 30.34 | 30.35 | 30.35 | -0.04% | 2,663 |
| Jul 18, 2025 | 30.42 | 30.42 | 30.20 | 30.36 | 30.36 | 0.32% | 3,406 |
| Jul 17, 2025 | 30.17 | 30.28 | 29.98 | 30.27 | 30.27 | 0.87% | 8,482 |
| Jul 16, 2025 | 30.18 | 30.18 | 29.38 | 30.01 | 30.01 | -0.54% | 10,659 |
| Jul 15, 2025 | 30.93 | 30.93 | 30.17 | 30.17 | 30.17 | -2.04% | 3,306 |
| 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 |