WBI Power Factor High Dividend ETF (WBIY)

NYSE: WBIY · Real-Time Price · USD

36.78

-0.18 (-0.47%)

At close: Jul 31, 2026, 4:00 PM EDT

36.75

-0.02 (-0.07%)

After-hours: Jul 31, 2026, 7:34 PM EDT

WBIY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	36.90	36.90	36.70	36.78	36.78	-0.48%	3,573
Jul 30, 2026	37.08	37.08	36.69	36.95	36.95	-1.90%	5,663
Jul 29, 2026	37.67	37.91	37.65	37.67	37.67	-0.61%	21,708
Jul 28, 2026	37.85	37.90	37.85	37.90	37.90	1.93%	6,579
Jul 27, 2026	37.01	37.34	37.01	37.18	37.18	1.25%	14,479
Jul 24, 2026	36.59	36.74	36.59	36.72	36.72	1.46%	21,552
Jul 23, 2026	36.25	36.29	36.15	36.19	36.19	-1.31%	10,566
Jul 22, 2026	37.10	37.10	36.67	36.67	36.67	-0.12%	144,730
Jul 21, 2026	36.72	36.76	36.64	36.71	36.71	-0.37%	15,728
Jul 20, 2026	36.69	36.85	36.64	36.85	36.85	-0.46%	5,274
Jul 17, 2026	37.00	37.20	36.94	37.02	37.02	-0.07%	4,892
Jul 16, 2026	36.87	37.06	36.87	37.05	37.05	2.57%	854
Jul 15, 2026	36.15	36.37	35.94	36.12	36.12	0.74%	7,477
Jul 14, 2026	35.80	35.85	35.70	35.85	35.85	-0.20%	1,990
Jul 13, 2026	36.03	36.03	35.83	35.93	35.93	0.78%	3,340
Jul 10, 2026	35.77	35.77	35.60	35.65	35.65	1.09%	4,650
Jul 9, 2026	35.47	35.48	35.26	35.26	35.26	0.26%	2,807
Jul 8, 2026	35.44	35.44	35.14	35.17	35.17	-1.36%	4,468
Jul 7, 2026	35.77	35.94	35.66	35.66	35.66	0.93%	2,214
Jul 6, 2026	35.37	35.37	35.14	35.33	35.33	-0.59%	7,926
Jul 2, 2026	35.48	35.54	35.35	35.54	35.54	0.67%	2,039
Jul 1, 2026	35.23	35.51	35.23	35.30	35.30	1.02%	2,956
Jun 30, 2026	34.98	35.06	34.95	34.95	34.95	-1.44%	2,211
Jun 29, 2026	35.24	35.46	35.16	35.46	35.46	0.02%	2,612
Jun 26, 2026	35.43	35.84	35.43	35.84	35.45	1.13%	4,304
Jun 25, 2026	35.44	35.72	35.43	35.43	35.05	0.48%	5,154
Jun 24, 2026	35.13	35.27	35.12	35.27	34.88	0.45%	5,283
Jun 23, 2026	34.69	35.20	34.69	35.11	34.73	1.02%	10,118
Jun 22, 2026	34.99	35.04	34.75	34.75	34.38	-0.16%	2,186
Jun 18, 2026	34.80	34.83	34.74	34.81	34.43	0.45%	4,014
Jun 17, 2026	35.18	35.18	34.65	34.65	34.28	-2.12%	1,022
Jun 16, 2026	35.53	35.53	35.41	35.41	35.02	-0.39%	3,722
Jun 15, 2026	36.03	36.03	35.54	35.54	35.16	-0.69%	4,647
Jun 12, 2026	35.83	35.84	35.72	35.79	35.40	1.19%	2,539
Jun 11, 2026	35.14	35.40	35.11	35.37	34.99	0.81%	4,104
Jun 10, 2026	35.03	35.29	35.03	35.08	34.70	0.04%	9,317
Jun 9, 2026	35.23	35.24	34.88	35.07	34.69	0.47%	5,047
Jun 8, 2026	35.04	35.04	34.91	34.91	34.53	-0.25%	8,781
Jun 5, 2026	34.86	34.99	34.83	34.99	34.61	-0.20%	2,504
Jun 4, 2026	35.28	35.34	34.80	35.06	34.68	0.69%	13,734
Jun 3, 2026	34.92	34.99	34.82	34.82	34.45	-1.12%	2,483
Jun 2, 2026	35.37	35.37	35.22	35.22	34.84	-0.63%	5,761
Jun 1, 2026	35.34	35.44	35.34	35.44	35.06	-0.09%	451
May 29, 2026	35.39	35.57	35.39	35.47	35.09	0.20%	2,465
May 28, 2026	35.50	35.52	35.40	35.40	35.02	1.13%	7,223
May 27, 2026	35.11	35.24	35.00	35.01	34.63	0.35%	5,104
May 26, 2026	35.14	35.14	34.83	34.89	34.51	-0.48%	8,671
May 22, 2026	34.84	35.06	34.84	35.06	34.68	2.13%	1,301
May 21, 2026	33.93	34.32	33.84	34.32	33.95	0.68%	4,940
May 20, 2026	33.73	34.09	33.60	34.09	33.72	0.95%	1,653