WBI Power Factor High Dividend ETF (WBIY)

WBIY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	33.48	33.64	33.46	33.64	-	0.29%	2,132
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	-0.78%	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	-0.88%	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
Mar 25, 2026	33.79	33.91	33.79	33.91	33.54	0.18%	5,289
Mar 24, 2026	34.01	34.01	33.84	33.84	33.48	0.61%	1,280
Mar 23, 2026	33.65	33.78	33.52	33.64	33.28	1.27%	2,102
Mar 20, 2026	33.46	33.46	33.16	33.22	32.86	0.11%	2,614
Mar 19, 2026	33.44	33.56	33.18	33.18	32.82	-0.52%	10,502
Mar 18, 2026	33.46	33.52	33.36	33.36	33.00	-1.12%	15,471
Mar 17, 2026	33.90	33.92	33.73	33.73	33.37	0.64%	1,234
Mar 16, 2026	33.67	33.67	33.52	33.52	33.16	-	4,550
Mar 13, 2026	33.82	33.82	33.52	33.52	33.16	-	5,694
Mar 12, 2026	33.72	33.74	33.49	33.52	33.16	-0.97%	3,849
Mar 11, 2026	34.07	34.07	33.73	33.85	33.49	-0.47%	11,111
Mar 10, 2026	34.07	34.21	34.01	34.01	33.65	-0.64%	2,239
Mar 9, 2026	33.89	34.23	33.70	34.23	33.86	-0.98%	9,597
Mar 6, 2026	34.33	34.57	34.02	34.57	34.20	-0.12%	9,740
Mar 5, 2026	34.65	34.65	34.54	34.61	34.24	-0.63%	64,474
Mar 4, 2026	34.96	34.99	34.76	34.83	34.46	-0.31%	92,547
Mar 3, 2026	34.68	35.13	34.54	34.94	34.57	-0.31%	6,301
Mar 2, 2026	34.83	35.09	34.83	35.05	34.67	-0.45%	11,087
Feb 27, 2026	35.13	35.22	35.11	35.21	34.83	-0.11%	7,712
Feb 26, 2026	34.97	35.27	34.97	35.25	34.87	1.06%	16,814
Feb 25, 2026	34.95	34.95	34.68	34.88	34.51	-0.23%	9,809
Feb 24, 2026	35.15	35.15	34.93	34.96	34.59	-0.11%	1,640
Feb 23, 2026	35.18	35.18	34.81	35.00	34.63	-0.54%	6,333
Feb 20, 2026	34.99	35.20	34.99	35.19	34.81	0.23%	3,880
Feb 19, 2026	35.17	35.17	35.06	35.11	34.73	0.17%	4,787
Feb 18, 2026	35.00	35.45	35.00	35.05	34.67	0.06%	4,900
Feb 17, 2026	35.41	35.41	34.91	35.03	34.65	-0.85%	3,349
Feb 13, 2026	35.11	35.39	35.11	35.33	34.95	0.71%	3,387
Feb 12, 2026	35.64	35.64	35.01	35.08	34.70	-1.13%	5,653
Feb 11, 2026	35.44	35.56	35.42	35.48	35.10	0.54%	3,948
Feb 10, 2026	35.24	35.43	35.21	35.29	34.91	0.80%	2,994
Feb 9, 2026	35.07	35.07	34.93	35.01	34.63	-0.40%	2,753
Feb 6, 2026	34.85	35.16	34.85	35.15	34.77	1.15%	17,596
Feb 5, 2026	34.84	34.84	34.55	34.75	34.38	-0.36%	8,875
Feb 4, 2026	34.22	34.96	34.22	34.88	34.50	2.42%	11,137
Feb 3, 2026	33.74	34.12	33.74	34.05	33.69	0.26%	4,650

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.