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
2024-12-31 29.75 29.76 29.68 29.76 0.0M
2024-12-30 29.42 29.74 29.42 29.59 0.0M
2024-12-27 30.00 30.00 29.63 29.81 0.0M
2024-12-26 29.84 30.08 29.84 30.04 0.0M
2024-12-24 29.73 29.87 29.73 29.87 0.0M
2024-12-23 29.90 30.05 29.74 30.05 0.0M
2024-12-20 29.52 30.08 29.52 29.94 0.0M
2024-12-19 29.59 29.69 29.55 29.55 0.0M
2024-12-18 30.73 30.73 29.73 29.78 0.0M
2024-12-17 30.82 30.82 30.58 30.59 0.0M
2024-12-16 31.08 31.14 30.88 30.88 0.0M
2024-12-13 31.03 31.19 31.03 31.19 0.0M
2024-12-12 31.36 31.36 31.16 31.18 0.0M
2024-12-11 31.60 31.60 31.40 31.43 0.0M
2024-12-10 31.42 31.71 31.42 31.52 0.0M
2024-12-09 31.81 31.84 31.59 31.59 0.0M
2024-12-06 31.71 31.76 31.53 31.53 0.0M
2024-12-05 31.84 32.00 31.79 31.79 0.0M
2024-12-04 31.73 31.81 31.69 31.81 0.0M
2024-12-03 32.14 32.14 32.01 32.04 0.0M
2024-12-02 32.15 32.32 32.15 32.26 0.0M
2024-11-29 32.50 32.50 32.28 32.42 0.0M
2024-11-27 32.52 32.61 32.35 32.40 0.0M
2024-11-26 32.21 32.37 32.21 32.31 0.0M
2024-11-25 32.50 32.93 32.50 32.67 0.0M
2024-11-22 32.00 32.35 32.00 32.35 0.0M
2024-11-21 31.55 31.79 31.52 31.79 0.0M
2024-11-20 31.32 31.40 31.23 31.40 0.0M
2024-11-19 31.43 31.54 31.42 31.47 0.0M
2024-11-18 31.65 31.76 31.65 31.70 0.0M
2024-11-15 31.58 31.63 31.47 31.63 0.0M
2024-11-14 31.58 31.61 31.48 31.51 0.0M
2024-11-13 31.44 31.63 31.44 31.45 0.0M
2024-11-12 31.62 31.65 31.30 31.41 0.0M
2024-11-11 31.58 31.83 31.58 31.71 0.0M
2024-11-08 31.43 31.44 31.24 31.39 0.0M
2024-11-07 31.69 31.69 31.49 31.57 0.0M
2024-11-06 31.70 31.77 31.59 31.77 0.0M
2024-11-05 30.38 30.73 30.38 30.73 0.0M
2024-11-04 30.48 30.53 30.27 30.31 0.0M
2024-11-01 30.80 30.80 30.51 30.51 0.0M
2024-10-31 30.67 30.78 30.67 30.76 0.0M
2024-10-30 30.83 30.86 30.72 30.75 0.0M
2024-10-29 30.71 30.74 30.59 30.62 0.0M
2024-10-28 30.93 31.09 30.93 31.09 0.0M
2024-10-25 31.02 31.02 30.74 30.79 0.0M
2024-10-24 30.87 31.28 30.87 31.09 0.1M
2024-10-23 30.79 30.98 30.77 30.85 0.0M
2024-10-22 30.97 31.01 30.97 31.00 0.0M
2024-10-21 31.45 31.45 31.08 31.12 0.0M
2024-10-18 31.51 31.66 31.39 31.61 0.0M
2024-10-17 31.60 31.62 31.48 31.62 0.0M
2024-10-16 31.62 31.68 31.61 31.68 0.0M
2024-10-15 31.21 31.60 31.21 31.37 0.0M
2024-10-14 31.10 31.31 31.10 31.31 0.0M
2024-10-11 31.25 31.25 31.12 31.24 0.0M
2024-10-10 30.90 30.92 30.76 30.84 0.0M
2024-10-09 30.77 31.02 30.66 30.94 0.0M
2024-10-08 30.71 30.80 30.68 30.80 0.0M
2024-10-07 30.94 31.02 30.65 30.84 0.0M
2024-10-04 30.94 31.06 30.91 31.06 0.0M
2024-10-03 30.66 30.86 30.66 30.77 0.0M
2024-10-02 30.95 30.95 30.85 30.90 0.0M
2024-10-01 30.96 31.24 30.96 31.18 0.0M
2024-09-30 31.30 31.43 31.08 31.35 0.0M
2024-09-27 31.45 31.46 31.25 31.28 0.0M
2024-09-26 31.31 31.38 31.27 31.37 0.0M
2024-09-25 31.09 31.20 31.09 31.11 0.0M
2024-09-24 31.30 31.31 31.30 31.31 0.0M
2024-09-23 31.14 31.14 31.03 31.11 0.0M
2024-09-20 31.12 31.12 31.08 31.08 0.0M
2024-09-19 31.46 31.46 31.25 31.25 0.0M
2024-09-18 31.17 31.17 31.08 31.08 0.0M
2024-09-17 31.26 31.26 30.99 30.99 0.0M
2024-09-16 31.00 31.08 31.00 31.05 0.0M
2024-09-13 29.18 30.81 29.18 30.81 0.0M
2024-09-12 30.22 30.39 30.22 30.39 0.0M
2024-09-11 30.23 30.31 30.23 30.31 0.0M
2024-09-10 30.51 30.65 30.40 30.63 0.0M
2024-09-09 30.47 30.73 30.47 30.68 0.0M
2024-09-06 30.69 30.69 30.43 30.47 0.0M
2024-09-05 31.02 31.02 30.64 30.73 0.0M
2024-09-04 31.07 31.07 30.68 30.90 0.0M
2024-09-03 30.71 30.90 30.71 30.85 0.0M
2024-08-30 30.75 30.89 30.67 30.89 0.0M
2024-08-29 30.59 30.80 30.59 30.69 0.0M
2024-08-28 30.89 30.89 30.51 30.58 0.0M
2024-08-27 30.69 30.69 30.56 30.56 0.0M
2024-08-26 30.86 30.86 30.72 30.83 0.0M
2024-08-23 30.61 30.64 30.56 30.64 0.0M
2024-08-22 30.01 30.15 29.96 30.08 0.0M
2024-08-21 30.20 30.23 30.13 30.17 0.0M
2024-08-20 30.22 30.22 30.11 30.15 0.0M
2024-08-19 30.33 30.37 30.28 30.30 0.0M
2024-08-16 29.82 30.17 29.82 30.08 0.0M
2024-08-15 29.91 30.04 29.86 29.86 0.0M
2024-08-14 29.78 29.78 29.64 29.69 0.0M
2024-08-13 29.45 29.68 29.45 29.68 0.0M
2024-08-12 29.61 29.61 29.26 29.32 0.0M
2024-08-09 29.57 29.64 29.57 29.64 0.0M
2024-08-08 29.54 29.66 29.49 29.66 0.0M
2024-08-07 29.64 29.69 29.25 29.25 0.0M
2024-08-06 29.41 29.48 29.40 29.40 0.0M
2024-08-05 29.20 29.21 29.04 29.12 0.0M
2024-08-02 29.44 29.86 29.44 29.86 0.0M
2024-08-01 30.22 30.22 30.22 30.22 0.0M
2024-07-31 30.85 30.85 30.69 30.69 0.0M
2024-07-30 30.41 30.65 30.41 30.65 0.0M
2024-07-29 30.24 30.34 30.21 30.34 0.0M
2024-07-26 30.15 30.35 30.15 30.35 0.0M
2024-07-25 30.09 30.24 30.09 30.10 0.0M
2024-07-24 29.86 30.04 29.76 29.77 0.0M
2024-07-23 29.79 29.88 29.79 29.86 0.0M
2024-07-22 30.16 30.30 30.08 30.27 0.0M
2024-07-19 30.27 30.37 30.27 30.37 0.0M
2024-07-18 30.80 30.85 30.48 30.48 0.0M
2024-07-17 30.12 30.89 30.12 30.80 0.0M
2024-07-16 29.77 30.28 29.77 30.28 0.0M
2024-07-15 29.70 29.80 29.64 29.69 0.0M
2024-07-12 29.64 29.83 29.63 29.70 0.0M
2024-07-11 29.33 29.51 29.33 29.51 0.0M
2024-07-10 28.71 28.93 28.71 28.93 0.0M
2024-07-09 28.60 28.91 28.60 28.76 0.0M
2024-07-08 28.58 28.70 28.58 28.66 0.0M
2024-07-05 28.49 28.53 28.41 28.53 0.0M
2024-07-03 28.68 28.91 28.68 28.72 0.0M
2024-07-02 28.65 28.74 28.63 28.68 0.0M
2024-07-01 29.00 29.06 28.74 28.77 0.0M
2024-06-28 28.79 29.03 28.79 29.00 0.0M
2024-06-27 28.86 28.86 28.64 28.74 0.0M
2024-06-26 29.16 29.16 29.05 29.14 0.0M
2024-06-25 29.48 29.48 29.15 29.16 0.0M
2024-06-24 29.22 29.64 29.22 29.64 0.0M
2024-06-21 29.05 29.10 28.96 29.09 0.0M
2024-06-20 28.90 29.06 28.90 29.05 0.0M
2024-06-18 28.77 28.91 28.77 28.90 0.0M
2024-06-17 28.58 28.78 28.56 28.77 0.0M
2024-06-14 28.48 28.63 28.48 28.58 0.0M
2024-06-13 28.72 28.92 28.71 28.92 0.0M
2024-06-12 29.35 29.35 29.01 29.01 0.0M
2024-06-11 28.77 28.92 28.77 28.92 0.0M
2024-06-10 28.83 28.99 28.81 28.99 0.0M
2024-06-07 29.12 29.16 29.08 29.14 0.0M
2024-06-06 29.09 29.26 29.09 29.19 0.0M
2024-06-05 29.16 29.21 29.15 29.21 0.0M
2024-06-04 29.33 29.43 29.19 29.37 0.0M
2024-06-03 29.71 29.71 29.36 29.49 0.0M
2024-05-31 29.04 29.64 29.04 29.64 0.0M
2024-05-30 28.57 28.85 28.57 28.85 0.0M
2024-05-29 28.72 28.77 28.72 28.75 0.0M
2024-05-28 29.28 29.29 28.98 29.11 0.0M
2024-05-24 29.24 29.27 29.17 29.22 0.0M
2024-05-23 29.30 29.32 29.09 29.09 0.0M
2024-05-22 29.54 29.59 29.41 29.45 0.0M
2024-05-21 29.79 29.83 29.67 29.74 0.0M
2024-05-20 29.99 30.03 29.82 29.83 0.0M
2024-05-17 29.92 29.95 29.85 29.91 0.0M
2024-05-16 30.04 30.04 29.96 29.96 0.0M
2024-05-15 30.06 30.06 29.89 29.97 0.0M
2024-05-14 30.10 30.10 29.98 30.06 0.0M
2024-05-13 29.71 30.04 29.71 29.88 0.0M
2024-05-10 29.63 29.68 29.62 29.68 0.0M
2024-05-09 29.61 29.61 29.61 29.61 0.0M
2024-05-08 29.29 29.42 29.29 29.42 0.0M
2024-05-07 29.46 29.46 29.25 29.33 0.0M
2024-05-06 29.32 29.32 29.21 29.28 0.0M
2024-05-03 29.21 29.23 29.15 29.17 0.0M
2024-05-02 28.93 29.09 28.93 29.02 0.0M
2024-05-01 28.87 28.96 28.84 28.91 0.0M
2024-04-30 29.12 29.21 29.00 29.00 0.0M
2024-04-29 29.40 29.44 29.30 29.38 0.0M
2024-04-26 29.40 29.43 29.29 29.29 0.0M
2024-04-25 29.01 29.25 29.01 29.25 0.0M
2024-04-24 29.48 29.69 29.40 29.69 0.0M
2024-04-23 29.60 29.66 29.51 29.58 0.0M
2024-04-22 29.10 29.47 29.10 29.34 0.0M
2024-04-19 28.97 29.07 28.96 29.04 0.0M
2024-04-18 28.68 28.68 28.53 28.64 0.0M
2024-04-17 28.38 28.58 28.36 28.54 0.0M
2024-04-16 28.55 28.61 28.54 28.55 0.0M
2024-04-15 29.09 29.12 28.71 28.79 0.0M
2024-04-12 29.34 29.34 29.02 29.02 0.0M
2024-04-11 29.27 29.55 29.27 29.44 0.0M
2024-04-10 29.69 29.69 29.44 29.52 0.0M
2024-04-09 30.23 30.23 30.06 30.16 0.0M
2024-04-08 29.99 30.17 29.99 30.10 0.0M
2024-04-05 29.86 30.00 29.81 29.94 0.0M
2024-04-04 30.55 30.55 29.95 29.97 0.0M
2024-04-03 30.35 30.35 30.22 30.27 0.0M
2024-04-02 30.25 30.27 30.07 30.27 0.0M
2024-04-01 30.54 30.54 30.29 30.32 0.0M
2024-03-28 30.14 30.50 30.14 30.48 0.0M
2024-03-27 29.96 30.20 29.93 30.20 0.0M
2024-03-26 29.90 29.90 29.61 29.65 0.0M
2024-03-25 30.11 30.11 29.95 29.99 0.0M
2024-03-22 30.17 30.17 29.84 29.96 0.0M
2024-03-21 30.00 30.16 30.00 30.16 0.0M
2024-03-20 29.56 29.96 29.44 29.96 0.0M
2024-03-19 29.24 29.40 29.24 29.39 0.0M
2024-03-18 28.92 29.18 28.87 29.09 0.0M
2024-03-15 29.24 29.31 29.13 29.18 0.0M
2024-03-14 29.17 29.21 29.00 29.14 0.0M
2024-03-13 29.55 29.67 29.47 29.47 0.0M
2024-03-12 29.53 29.53 29.32 29.40 0.0M
2024-03-11 29.20 29.51 29.20 29.49 0.0M
2024-03-08 29.35 29.48 29.30 29.33 0.0M
2024-03-07 29.33 29.45 29.22 29.30 0.0M
2024-03-06 29.27 29.32 29.23 29.30 0.0M
2024-03-05 28.85 29.41 28.85 29.18 0.0M
2024-03-04 28.96 29.17 28.96 28.99 0.0M
2024-03-01 28.86 29.28 28.79 28.86 0.0M
2024-02-29 28.81 28.91 28.78 28.91 0.0M
2024-02-28 28.74 28.75 28.56 28.56 0.3M
2024-02-27 28.61 28.66 28.48 28.59 0.0M
2024-02-26 28.80 28.80 28.36 28.43 0.0M
2024-02-23 28.84 28.89 28.77 28.77 0.0M
2024-02-22 28.67 28.80 28.62 28.76 0.0M
2024-02-21 28.64 28.74 28.63 28.74 0.0M
2024-02-20 28.64 28.68 28.56 28.56 0.0M
2024-02-16 28.56 28.76 28.52 28.67 0.0M
2024-02-15 28.33 28.75 28.33 28.72 0.0M
2024-02-14 28.11 28.16 27.95 28.10 0.0M
2024-02-13 28.38 28.38 28.00 28.08 0.0M
2024-02-12 28.52 28.83 28.52 28.74 0.0M
2024-02-09 28.31 28.31 28.04 28.25 0.0M
2024-02-08 28.15 28.25 28.05 28.25 0.0M
2024-02-07 28.40 28.40 27.99 28.18 0.0M
2024-02-06 28.17 28.25 28.16 28.19 0.0M
2024-02-05 28.43 28.43 28.01 28.07 0.0M
2024-02-02 28.46 28.58 28.39 28.57 0.0M
2024-02-01 28.79 28.79 28.12 28.69 0.0M
2024-01-31 28.91 28.93 28.50 28.52 0.0M
2024-01-30 28.97 29.07 28.97 29.01 0.0M
2024-01-29 28.90 28.94 28.72 28.94 0.0M
2024-01-26 28.90 28.95 28.77 28.95 0.0M
2024-01-25 28.52 28.91 28.52 28.80 0.0M
2024-01-24 28.75 28.75 28.46 28.46 0.0M
2024-01-23 28.48 28.60 28.48 28.57 0.0M
2024-01-22 28.44 28.44 28.15 28.38 0.0M
2024-01-19 27.80 28.18 27.80 28.16 0.0M
2024-01-18 28.01 28.01 27.72 27.94 0.0M
2024-01-17 27.89 28.24 27.87 28.07 0.0M
2024-01-16 28.29 28.29 28.21 28.24 0.0M
2024-01-12 28.92 28.92 28.42 28.61 0.0M
2024-01-11 28.50 28.65 28.50 28.65 0.0M
2024-01-10 28.78 28.94 28.73 28.94 0.0M
2024-01-09 28.87 29.04 28.87 28.97 0.0M
2024-01-08 29.09 29.30 28.98 29.30 0.0M
2024-01-05 29.06 29.06 28.93 28.93 0.0M
2024-01-04 28.76 28.84 28.67 28.67 0.0M
2024-01-03 28.73 28.92 28.73 28.75 0.0M
2024-01-02 28.88 29.21 28.88 29.00 0.0M