WBI Power Factor High Dividend ETF

WBIY
🏛️ usa →
30.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.19 28.19 27.93 27.98 0.0M
2021-12-30 28.13 28.13 27.97 27.98 0.0M
2021-12-29 28.04 28.04 27.93 27.96 0.0M
2021-12-28 28.20 28.32 28.20 28.28 0.0M
2021-12-27 27.91 28.13 27.91 28.13 0.0M
2021-12-23 27.62 27.95 27.62 27.90 0.0M
2021-12-22 27.45 27.65 27.36 27.65 0.0M
2021-12-21 27.47 27.59 27.47 27.49 0.0M
2021-12-20 26.89 27.16 26.89 27.16 0.0M
2021-12-17 27.63 27.63 27.50 27.50 0.0M
2021-12-16 27.81 27.84 27.62 27.71 0.0M
2021-12-15 27.06 27.36 27.06 27.32 0.0M
2021-12-14 27.23 27.26 27.16 27.16 0.0M
2021-12-13 27.17 27.17 27.07 27.07 0.0M
2021-12-10 27.06 27.15 27.06 27.15 0.0M
2021-12-09 27.00 27.21 27.00 27.10 0.0M
2021-12-08 27.22 27.23 27.12 27.21 0.0M
2021-12-07 27.41 27.41 27.13 27.13 0.0M
2021-12-06 27.04 27.22 26.92 27.03 0.0M
2021-12-03 26.79 26.79 26.53 26.62 0.0M
2021-12-02 26.29 26.60 26.24 26.46 0.0M
2021-12-01 26.73 26.80 26.10 26.10 0.0M
2021-11-30 26.64 26.64 26.32 26.32 0.0M
2021-11-29 26.95 27.05 26.84 26.91 0.0M
2021-11-26 26.96 27.07 26.80 27.00 0.0M
2021-11-24 27.54 27.54 27.49 27.50 0.0M
2021-11-23 27.56 27.58 27.43 27.58 0.0M
2021-11-22 27.41 27.53 27.41 27.41 0.0M
2021-11-19 27.08 27.11 27.02 27.07 0.0M
2021-11-18 27.52 27.52 27.34 27.39 0.0M
2021-11-17 27.64 27.65 27.63 27.65 0.0M
2021-11-16 28.03 28.03 27.86 27.86 0.0M
2021-11-15 28.18 28.18 28.05 28.06 0.0M
2021-11-12 28.19 28.23 28.15 28.20 0.0M
2021-11-11 28.08 28.20 28.07 28.18 0.0M
2021-11-10 28.06 28.06 27.98 27.98 0.0M
2021-11-09 27.77 27.84 27.77 27.84 0.0M
2021-11-08 27.93 27.93 27.81 27.82 0.0M
2021-11-05 27.74 27.85 27.74 27.75 0.0M
2021-11-04 27.87 27.87 27.39 27.39 0.0M
2021-11-03 27.61 27.87 27.57 27.87 0.0M
2021-11-02 27.27 27.40 27.27 27.37 0.0M
2021-11-01 27.30 27.33 27.25 27.33 0.0M
2021-10-29 26.79 27.07 26.79 26.96 0.0M
2021-10-27 27.05 27.10 26.89 26.89 0.0M
2021-10-26 27.86 27.86 27.52 27.52 0.0M
2021-10-25 27.71 27.74 27.64 27.64 0.0M
2021-10-22 27.76 27.76 27.58 27.58 0.0M
2021-10-21 28.04 28.04 27.47 27.59 0.0M
2021-10-20 27.94 28.02 27.86 27.93 0.0M
2021-10-19 27.61 27.68 27.61 27.65 0.0M
2021-10-18 27.77 27.81 27.60 27.62 0.0M
2021-10-15 28.00 28.00 27.81 27.81 0.0M
2021-10-14 27.77 27.89 27.77 27.85 0.0M
2021-10-13 27.27 27.37 27.27 27.34 0.0M
2021-10-12 27.45 27.48 27.37 27.37 0.0M
2021-10-11 27.79 27.79 27.47 27.47 0.0M
2021-10-08 27.55 27.61 27.50 27.54 0.0M
2021-10-07 27.56 27.61 27.51 27.51 0.0M
2021-10-06 27.02 27.28 26.90 27.28 0.0M
2021-10-05 27.59 27.59 27.35 27.40 0.0M
2021-10-04 27.32 27.32 27.23 27.26 0.0M
2021-10-01 26.91 27.22 26.74 27.22 0.0M
2021-09-30 27.35 27.35 26.83 26.83 0.0M
2021-09-29 27.55 27.55 27.32 27.37 0.0M
2021-09-28 27.78 27.78 27.24 27.24 0.0M
2021-09-27 27.26 27.66 27.26 27.56 0.0M
2021-09-24 27.40 27.42 27.38 27.41 0.0M
2021-09-23 27.29 27.48 27.29 27.36 0.0M
2021-09-22 27.06 27.08 26.91 26.92 0.0M
2021-09-21 26.62 26.73 26.62 26.63 0.0M
2021-09-20 26.69 26.81 26.69 26.77 0.0M
2021-09-17 27.31 27.31 27.19 27.19 0.0M
2021-09-16 27.53 27.53 27.29 27.35 0.0M
2021-09-15 27.38 27.52 27.28 27.51 0.0M
2021-09-14 27.24 27.29 27.03 27.14 0.0M
2021-09-13 27.50 27.58 27.42 27.46 0.0M
2021-09-10 27.59 27.59 27.32 27.32 0.0M
2021-09-09 27.57 27.72 27.51 27.51 0.0M
2021-09-08 27.61 27.65 27.58 27.61 0.0M
2021-09-07 27.82 27.82 27.62 27.63 0.0M
2021-09-03 27.95 27.95 27.82 27.87 0.0M
2021-09-02 27.94 27.98 27.93 27.94 0.0M
2021-09-01 27.66 27.78 27.66 27.77 0.0M
2021-08-31 27.62 27.88 27.62 27.86 0.0M
2021-08-30 27.78 27.80 27.67 27.67 0.0M
2021-08-27 27.66 27.91 27.66 27.86 0.0M
2021-08-26 27.66 27.66 27.45 27.45 0.0M
2021-08-25 27.58 27.79 27.58 27.73 0.0M
2021-08-24 27.55 27.63 27.54 27.58 0.0M
2021-08-23 27.49 27.60 27.47 27.52 0.0M
2021-08-20 27.33 27.40 27.26 27.35 0.0M
2021-08-19 27.31 27.31 27.09 27.11 0.0M
2021-08-18 27.77 27.82 27.50 27.50 0.0M
2021-08-17 27.78 27.84 27.61 27.78 0.0M
2021-08-16 27.90 27.97 27.89 27.93 0.0M
2021-08-13 27.98 28.02 27.94 27.94 0.0M
2021-08-12 28.07 28.07 27.80 28.00 0.0M
2021-08-11 27.93 28.07 27.88 28.07 0.0M
2021-08-10 27.70 27.76 27.66 27.72 0.0M
2021-08-09 27.60 27.60 27.33 27.47 0.0M
2021-08-06 27.40 27.55 27.40 27.46 0.0M
2021-08-05 27.23 27.28 27.21 27.25 0.0M
2021-08-04 27.40 27.40 27.05 27.05 0.0M
2021-08-03 27.17 27.45 27.17 27.45 0.0M
2021-08-02 27.60 27.60 27.16 27.16 0.0M
2021-07-30 27.22 27.23 27.22 27.23 0.0M
2021-07-29 27.56 27.56 27.43 27.46 0.0M
2021-07-28 27.54 27.54 27.08 27.29 0.0M
2021-07-27 27.02 27.33 27.02 27.26 0.0M
2021-07-26 27.26 27.26 27.14 27.26 0.0M
2021-07-23 27.07 27.07 26.89 27.03 0.0M
2021-07-22 26.90 26.93 26.78 26.86 0.0M
2021-07-21 27.13 27.19 27.10 27.10 0.0M
2021-07-20 26.68 26.94 26.52 26.73 0.0M
2021-07-19 26.60 26.60 26.25 26.48 0.0M
2021-07-16 27.08 27.21 26.95 26.95 0.0M
2021-07-15 27.02 27.28 27.02 27.17 0.0M
2021-07-14 27.30 27.30 27.13 27.22 0.0M
2021-07-13 27.41 27.41 27.15 27.15 0.0M
2021-07-12 27.46 27.51 27.43 27.48 0.0M
2021-07-09 27.41 27.42 27.35 27.42 0.0M
2021-07-08 27.01 27.11 26.94 26.94 0.0M
2021-07-07 27.08 27.25 27.04 27.21 0.0M
2021-07-06 27.45 27.45 27.02 27.14 0.0M
2021-07-02 27.53 27.54 27.45 27.54 0.0M
2021-07-01 27.58 27.64 27.58 27.63 0.0M
2021-06-30 27.14 27.48 27.02 27.48 0.0M
2021-06-29 27.36 27.49 27.23 27.23 0.0M
2021-06-28 27.92 27.92 27.35 27.41 0.0M
2021-06-25 27.50 27.62 27.50 27.60 0.0M
2021-06-24 27.77 27.79 27.77 27.79 0.0M
2021-06-23 27.71 27.74 27.60 27.60 0.0M
2021-06-22 27.61 27.78 27.60 27.68 0.0M
2021-06-21 27.66 27.75 27.66 27.75 0.0M
2021-06-18 27.41 27.41 27.27 27.27 0.0M
2021-06-17 27.84 27.88 27.74 27.81 0.0M
2021-06-16 28.51 28.51 28.29 28.32 0.0M
2021-06-15 28.48 28.58 28.44 28.54 0.0M
2021-06-14 28.39 28.40 28.33 28.40 0.0M
2021-06-11 28.60 28.66 28.59 28.66 0.0M
2021-06-10 28.68 28.68 28.54 28.55 0.0M
2021-06-09 28.60 28.66 28.57 28.57 0.0M
2021-06-08 28.41 28.60 28.41 28.58 0.0M
2021-06-07 28.52 28.59 28.47 28.55 0.0M
2021-06-04 28.50 28.56 28.50 28.55 0.0M
2021-06-03 28.45 28.49 28.41 28.49 0.0M
2021-06-02 28.34 28.39 28.34 28.39 0.0M
2021-06-01 28.28 28.36 28.24 28.31 0.0M
2021-05-28 28.16 28.16 28.07 28.12 0.0M
2021-05-27 28.31 28.31 28.15 28.15 0.0M
2021-05-26 27.95 28.12 27.95 28.12 0.0M
2021-05-25 28.44 28.44 27.99 27.99 0.0M
2021-05-24 28.39 28.48 28.35 28.37 0.0M
2021-05-21 28.37 28.37 28.19 28.30 0.0M
2021-05-20 28.04 28.18 28.04 28.18 0.0M
2021-05-19 27.91 28.07 27.88 28.07 0.0M
2021-05-18 28.38 28.42 28.28 28.28 0.0M
2021-05-17 28.31 28.50 28.31 28.42 0.0M
2021-05-14 28.31 28.38 28.28 28.38 0.0M
2021-05-13 27.60 28.16 27.60 28.16 0.0M
2021-05-12 28.08 28.10 27.62 27.62 0.0M
2021-05-11 28.10 28.20 28.00 28.14 0.0M
2021-05-10 28.40 28.68 28.35 28.35 0.0M
2021-05-07 28.11 28.30 28.11 28.30 0.0M
2021-05-06 27.94 28.22 27.94 28.22 0.0M
2021-05-05 27.93 27.97 27.83 27.97 0.0M
2021-05-04 27.66 27.83 27.66 27.76 0.0M
2021-05-03 27.35 27.82 27.35 27.70 0.0M
2021-04-30 27.23 27.24 27.18 27.22 0.0M
2021-04-29 27.40 27.40 27.29 27.38 0.0M
2021-04-28 27.14 27.26 27.14 27.18 0.0M
2021-04-27 27.03 27.12 27.02 27.03 0.0M
2021-04-26 27.24 27.24 27.05 27.06 0.0M
2021-04-23 27.23 27.23 26.87 27.14 0.0M
2021-04-22 27.37 27.37 26.89 26.89 0.0M
2021-04-21 27.01 27.32 27.01 27.32 0.0M
2021-04-20 27.01 27.01 26.78 26.85 0.0M
2021-04-19 27.17 27.26 27.07 27.08 0.0M
2021-04-16 27.36 27.42 27.29 27.34 0.0M
2021-04-15 27.15 27.16 27.08 27.14 0.0M
2021-04-14 27.00 27.23 27.00 27.07 0.0M
2021-04-13 26.94 26.94 26.79 26.88 0.0M
2021-04-12 27.15 27.17 27.06 27.13 0.0M
2021-04-09 26.95 27.02 26.95 27.02 0.0M
2021-04-08 26.78 26.88 26.76 26.88 0.0M
2021-04-07 27.13 27.13 26.92 26.93 0.0M
2021-04-06 27.11 27.11 26.98 27.00 0.0M
2021-04-05 26.97 27.07 26.95 27.05 0.0M
2021-04-01 26.74 26.88 26.65 26.84 0.1M
2021-03-31 27.09 27.09 26.81 26.84 0.0M
2021-03-30 26.94 26.94 26.81 26.91 0.0M
2021-03-29 26.78 26.95 26.75 26.77 0.1M
2021-03-26 26.84 26.90 26.66 26.90 0.0M
2021-03-25 25.91 26.62 25.91 26.62 0.0M
2021-03-24 26.36 26.59 26.04 26.04 0.0M
2021-03-23 26.51 26.64 26.14 26.27 0.7M
2021-03-22 26.86 26.86 26.56 26.74 0.0M
2021-03-19 26.85 27.02 26.85 26.86 0.0M
2021-03-18 26.89 27.24 26.79 26.84 0.0M
2021-03-17 26.76 26.95 26.70 26.93 0.0M
2021-03-16 27.01 27.01 26.75 26.78 0.0M
2021-03-15 27.01 27.20 27.01 27.15 0.0M
2021-03-12 27.38 27.43 27.29 27.36 0.0M
2021-03-11 27.11 27.25 27.06 27.12 0.0M
2021-03-10 26.89 27.22 26.89 27.20 0.0M
2021-03-09 26.88 26.99 26.73 26.73 0.0M
2021-03-08 26.47 27.04 26.47 26.87 0.0M
2021-03-05 25.94 26.38 25.89 26.38 0.0M
2021-03-04 26.00 26.04 25.44 25.69 0.0M
2021-03-03 25.68 26.11 25.68 26.03 0.0M
2021-03-02 25.74 25.82 25.67 25.67 0.0M
2021-03-01 25.63 25.77 25.63 25.66 0.0M
2021-02-26 25.34 25.43 25.25 25.25 0.0M
2021-02-25 25.98 25.98 25.55 25.55 0.0M
2021-02-24 25.65 26.00 25.65 25.99 0.0M
2021-02-23 25.47 25.55 25.32 25.55 0.0M
2021-02-22 25.17 25.44 25.17 25.41 0.0M
2021-02-19 24.93 25.04 24.91 25.00 0.0M
2021-02-18 24.92 24.92 24.81 24.81 0.0M
2021-02-17 24.73 25.01 24.73 25.01 0.0M
2021-02-16 25.01 25.01 24.80 24.83 0.0M
2021-02-12 24.75 24.85 24.71 24.84 0.0M
2021-02-11 24.77 24.80 24.53 24.70 0.0M
2021-02-10 25.13 25.13 24.75 24.79 0.0M
2021-02-09 24.83 25.03 24.83 24.98 0.0M
2021-02-08 24.72 24.91 24.72 24.91 0.0M
2021-02-05 24.44 24.61 24.44 24.54 0.0M
2021-02-04 24.06 24.37 24.06 24.37 0.0M
2021-02-03 23.84 24.03 23.79 24.03 0.0M
2021-02-02 23.73 23.89 23.65 23.83 0.0M
2021-02-01 23.56 23.74 23.49 23.74 0.0M
2021-01-29 23.90 23.90 23.53 23.53 0.0M
2021-01-28 24.32 24.43 23.92 23.92 0.0M
2021-01-27 24.44 24.75 24.38 24.40 0.0M
2021-01-26 24.10 24.55 24.02 24.53 0.0M
2021-01-25 23.75 24.03 23.74 24.03 0.0M
2021-01-22 23.64 23.92 23.63 23.92 0.0M
2021-01-21 24.32 24.32 24.05 24.15 0.0M
2021-01-20 24.28 24.28 24.17 24.26 0.0M
2021-01-19 24.21 24.30 24.21 24.22 0.0M
2021-01-15 24.31 24.35 24.23 24.25 0.0M
2021-01-14 24.25 24.76 24.25 24.64 0.0M
2021-01-13 24.30 24.30 24.13 24.25 0.0M
2021-01-12 23.91 24.37 23.91 24.37 0.0M
2021-01-11 23.24 24.09 23.24 24.03 0.0M
2021-01-08 24.17 24.17 23.75 23.82 0.0M
2021-01-07 23.64 24.19 23.64 24.00 0.0M
2021-01-06 23.09 23.97 23.09 23.82 0.0M
2021-01-05 22.48 22.93 22.48 22.92 0.0M
2021-01-04 22.77 22.77 22.30 22.50 0.0M