WBI Power Factor High Dividend ETF (WBIY)
NYSEARCA: WBIY · Real-Time Price · USD
32.16
+0.17 (0.54%)
Dec 5, 2025, 4:00 PM EST - Market closed
WBIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.23 | 32.25 | 32.16 | 32.16 | 32.16 | 0.54% | 9,780 |
| Dec 4, 2025 | 32.00 | 32.07 | 31.93 | 31.99 | 31.99 | -0.14% | 7,730 |
| Dec 3, 2025 | 32.00 | 32.11 | 31.90 | 32.04 | 32.04 | 1.57% | 4,972 |
| Dec 2, 2025 | 31.60 | 31.65 | 31.53 | 31.54 | 31.54 | -0.78% | 8,436 |
| Dec 1, 2025 | 31.93 | 31.95 | 31.79 | 31.79 | 31.79 | -0.17% | 1,954 |
| Nov 28, 2025 | 31.88 | 31.89 | 31.83 | 31.84 | 31.84 | 0.35% | 1,854 |
| Nov 26, 2025 | 31.70 | 31.86 | 31.70 | 31.73 | 31.73 | 0.73% | 8,299 |
| Nov 25, 2025 | 31.27 | 31.50 | 31.27 | 31.50 | 31.50 | 1.74% | 13,078 |
| Nov 24, 2025 | 30.76 | 31.05 | 30.76 | 30.96 | 30.96 | -0.03% | 12,671 |
| Nov 21, 2025 | 30.52 | 31.14 | 30.52 | 30.97 | 30.97 | 2.72% | 11,432 |
| Nov 20, 2025 | 30.70 | 30.70 | 30.15 | 30.15 | 30.15 | -0.89% | 23,241 |
| Nov 19, 2025 | 30.51 | 30.53 | 30.32 | 30.42 | 30.42 | -0.89% | 4,300 |
| Nov 18, 2025 | 30.54 | 30.78 | 30.53 | 30.69 | 30.69 | 0.50% | 9,601 |
| Nov 17, 2025 | 30.98 | 30.98 | 30.54 | 30.54 | 30.54 | -1.66% | 6,728 |
| Nov 14, 2025 | 31.09 | 31.12 | 31.05 | 31.05 | 31.05 | -0.50% | 4,073 |
| Nov 13, 2025 | 31.45 | 31.54 | 31.19 | 31.21 | 31.21 | -0.22% | 12,543 |
| Nov 12, 2025 | 31.44 | 31.44 | 31.28 | 31.28 | 31.28 | 0.06% | 873 |
| Nov 11, 2025 | 31.22 | 31.31 | 31.20 | 31.26 | 31.26 | 1.36% | 1,443 |
| Nov 10, 2025 | 30.98 | 30.98 | 30.66 | 30.84 | 30.84 | -0.19% | 9,759 |
| Nov 7, 2025 | 30.68 | 30.90 | 30.58 | 30.90 | 30.90 | 1.11% | 4,341 |
| Nov 6, 2025 | 30.69 | 30.69 | 30.54 | 30.56 | 30.56 | -0.36% | 12,869 |
| Nov 5, 2025 | 30.46 | 30.69 | 30.46 | 30.67 | 30.67 | 0.89% | 2,666 |
| Nov 4, 2025 | 30.45 | 30.45 | 30.34 | 30.40 | 30.40 | -0.36% | 3,157 |
| Nov 3, 2025 | 30.36 | 30.53 | 30.36 | 30.51 | 30.51 | -0.77% | 5,214 |
| Oct 31, 2025 | 30.60 | 30.75 | 30.60 | 30.75 | 30.75 | 0.55% | 14,131 |
| Oct 30, 2025 | 30.83 | 30.83 | 30.58 | 30.58 | 30.58 | -0.62% | 4,242 |
| Oct 29, 2025 | 31.22 | 31.22 | 30.77 | 30.77 | 30.77 | -1.50% | 1,415 |
| Oct 28, 2025 | 31.32 | 31.33 | 31.08 | 31.24 | 31.24 | 0.06% | 22,235 |
| Oct 27, 2025 | 31.23 | 31.24 | 31.15 | 31.22 | 31.22 | 0.40% | 3,736 |
| Oct 24, 2025 | 31.28 | 31.31 | 31.08 | 31.10 | 31.10 | 0.56% | 6,505 |
| Oct 23, 2025 | 31.05 | 31.05 | 30.89 | 30.93 | 30.93 | -0.12% | 3,688 |
| Oct 22, 2025 | 30.98 | 31.00 | 30.90 | 30.96 | 30.96 | -0.01% | 3,488 |
| Oct 21, 2025 | 30.81 | 31.00 | 30.77 | 30.96 | 30.96 | 0.84% | 6,620 |
| Oct 20, 2025 | 30.70 | 30.72 | 30.59 | 30.71 | 30.71 | 0.50% | 1,338 |
| Oct 17, 2025 | 30.35 | 30.55 | 30.35 | 30.55 | 30.55 | 0.67% | 1,871 |
| Oct 16, 2025 | 30.80 | 30.80 | 30.35 | 30.35 | 30.35 | -1.12% | 4,739 |
| Oct 15, 2025 | 31.06 | 31.13 | 30.58 | 30.69 | 30.69 | -0.32% | 5,243 |
| Oct 14, 2025 | 30.06 | 30.79 | 30.06 | 30.79 | 30.79 | 1.80% | 5,838 |
| 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 | 31.49 | 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 | 30.93 | 1.17% | 2,310 |