WBI Power Factor High Dividend ETF (WBIY)

WBIY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	34.86	34.99	34.83	34.99	34.99	-0.20%	2,504
Jun 4, 2026	35.28	35.34	34.80	35.06	35.06	0.69%	13,734
Jun 3, 2026	34.92	34.99	34.82	34.82	34.82	-1.12%	2,482
Jun 2, 2026	35.37	35.37	35.22	35.22	35.22	-0.63%	5,761
Jun 1, 2026	35.34	35.44	35.34	35.44	35.44	-0.09%	451
May 29, 2026	35.39	35.57	35.39	35.47	35.47	0.20%	2,465
May 28, 2026	35.50	35.52	35.40	35.40	35.40	1.13%	7,223
May 27, 2026	35.11	35.24	35.00	35.01	35.01	0.35%	5,104
May 26, 2026	35.14	35.14	34.83	34.89	34.89	-0.48%	8,671
May 22, 2026	34.84	35.06	34.84	35.06	35.05	2.13%	1,301
May 21, 2026	33.93	34.32	33.84	34.32	34.32	0.68%	4,940
May 20, 2026	33.73	34.09	33.60	34.09	34.09	0.95%	1,653
May 19, 2026	33.62	33.84	33.62	33.77	33.77	-0.08%	3,162
May 18, 2026	33.45	33.80	33.45	33.80	33.80	1.34%	1,931
May 15, 2026	33.44	33.44	33.33	33.35	33.35	-0.29%	1,958
May 14, 2026	33.70	33.71	33.45	33.45	33.45	-0.05%	4,855
May 13, 2026	33.57	33.57	33.30	33.47	33.47	-0.74%	1,792
May 12, 2026	33.78	33.78	33.55	33.72	33.72	-0.29%	6,257
May 11, 2026	34.05	34.05	33.75	33.81	33.81	-0.95%	2,488
May 8, 2026	34.06	34.16	33.92	34.14	34.14	0.23%	5,061
May 7, 2026	33.95	34.14	33.95	34.06	34.06	0.01%	5,785
May 6, 2026	34.04	34.06	34.01	34.06	34.06	-0.31%	1,133
May 5, 2026	33.96	34.16	33.88	34.16	34.16	0.93%	8,643
May 4, 2026	33.94	33.94	33.85	33.85	33.85	-1.80%	3,700
May 1, 2026	34.47	34.47	34.44	34.47	34.47	-0.44%	884
Apr 30, 2026	34.03	34.64	34.03	34.62	34.62	2.43%	6,047
Apr 29, 2026	33.88	33.96	33.80	33.80	33.80	-0.41%	1,946
Apr 28, 2026	34.02	34.04	33.87	33.94	33.94	0.13%	2,397
Apr 27, 2026	34.17	34.17	33.88	33.90	33.90	0.08%	2,672
Apr 24, 2026	34.29	34.29	33.84	33.87	33.87	-0.97%	2,246
Apr 23, 2026	34.20	34.22	34.04	34.20	34.20	0.20%	2,760
Apr 22, 2026	34.08	34.14	34.08	34.13	34.13	-0.43%	2,298
Apr 21, 2026	34.40	34.45	34.28	34.28	34.28	-0.15%	3,821
Apr 20, 2026	34.35	34.35	34.28	34.33	34.33	0.47%	3,393
Apr 17, 2026	33.97	34.17	33.97	34.17	34.17	0.47%	2,466
Apr 16, 2026	33.81	34.01	33.81	34.01	34.01	1.15%	4,066
Apr 15, 2026	33.48	33.64	33.46	33.62	33.62	0.23%	2,353
Apr 14, 2026	33.47	33.55	33.47	33.54	33.54	-0.09%	1,317
Apr 13, 2026	33.66	33.67	33.39	33.58	33.57	-0.21%	9,098
Apr 10, 2026	34.28	34.28	33.65	33.65	33.65	-0.77%	4,772
Apr 9, 2026	33.69	33.93	33.69	33.91	33.91	0.25%	6,032
Apr 8, 2026	33.65	33.83	33.65	33.83	33.83	0.52%	2,570
Apr 7, 2026	33.70	33.80	33.65	33.65	33.65	-0.72%	5,603
Apr 6, 2026	33.83	33.93	33.83	33.90	33.89	-0.07%	2,958
Apr 2, 2026	33.80	33.92	33.80	33.92	33.92	0.56%	4,426
Apr 1, 2026	33.72	33.73	33.70	33.73	33.73	-0.62%	953
Mar 31, 2026	33.96	33.96	33.70	33.94	33.94	0.86%	4,947
Mar 30, 2026	33.92	33.94	33.59	33.65	33.65	0.19%	5,917
Mar 27, 2026	34.18	34.18	33.95	33.95	33.59	-0.41%	16,880
Mar 26, 2026	34.29	34.29	34.02	34.09	33.72	0.55%	6,056

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.