WBI Power Factor® High Dividend ETF (WBIY) Historical Stock Data
29.69 ↑0.12 (0.40%)
As of April 24, 2024, 11:43am EST.
Historical Data
In the past 30 trading days, WBIY is up 0.00% a day on average. There have been 14 days where WBI Power Factor® High Dividend ETF closed green and 16 days where WBIY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 29.48 | 29.69 | ↑$0.21 (0.72%) | 29.40 | 29.69 | 4.40K |
| 2024-04-23 | 29.60 | 29.58 | ↓$0.02 (-0.08%) | 29.51 | 29.66 | 4.70K |
| 2024-04-22 | 29.10 | 29.34 | ↑$0.24 (0.81%) | 29.10 | 29.47 | 6.17K |
| 2024-04-19 | 28.97 | 29.04 | ↑$0.07 (0.26%) | 28.96 | 29.07 | 3.79K |
| 2024-04-18 | 28.68 | 28.64 | ↓$0.04 (-0.13%) | 28.53 | 28.68 | 1.64K |
| 2024-04-17 | 28.38 | 28.54 | ↑$0.16 (0.55%) | 28.36 | 28.54 | 6.89K |
| 2024-04-16 | 28.55 | 28.55 | ↓$0.00 (-0.01%) | 28.54 | 28.61 | 6.82K |
| 2024-04-15 | 29.09 | 28.79 | ↓$0.30 (-1.02%) | 28.71 | 29.12 | 11.46K |
| 2024-04-12 | 29.34 | 29.02 | ↓$0.32 (-1.09%) | 29.02 | 29.34 | 1.85K |
| 2024-04-11 | 29.27 | 29.44 | ↑$0.17 (0.59%) | 29.27 | 29.55 | 3.70K |
| 2024-04-10 | 29.69 | 29.52 | ↓$0.17 (-0.57%) | 29.44 | 29.69 | 5.16K |
| 2024-04-09 | 30.23 | 30.16 | ↓$0.07 (-0.23%) | 30.06 | 30.23 | 3.47K |
| 2024-04-08 | 29.99 | 30.10 | ↑$0.11 (0.36%) | 29.99 | 30.17 | 2.73K |
| 2024-04-05 | 29.86 | 29.94 | ↑$0.08 (0.27%) | 29.81 | 30.00 | 6.59K |
| 2024-04-04 | 30.55 | 29.97 | ↓$0.58 (-1.91%) | 29.95 | 30.55 | 6.41K |
| 2024-04-03 | 30.35 | 30.27 | ↓$0.08 (-0.25%) | 30.22 | 30.35 | 4.41K |
| 2024-04-02 | 30.25 | 30.27 | ↑$0.02 (0.07%) | 30.07 | 30.27 | 5.19K |
| 2024-04-01 | 30.54 | 30.32 | ↓$0.22 (-0.71%) | 30.29 | 30.54 | 3.16K |
| 2024-03-28 | 30.14 | 30.48 | ↑$0.34 (1.14%) | 30.14 | 30.50 | 8.92K |
| 2024-03-27 | 29.96 | 30.20 | ↑$0.25 (0.82%) | 29.93 | 30.20 | 6.12K |
| 2024-03-26 | 29.90 | 29.65 | ↓$0.24 (-0.81%) | 29.61 | 29.90 | 2.45K |
| 2024-03-25 | 30.11 | 29.99 | ↓$0.12 (-0.40%) | 29.96 | 30.11 | 1K |
| 2024-03-22 | 30.17 | 29.96 | ↓$0.21 (-0.69%) | 29.84 | 30.17 | 3.95K |
| 2024-03-21 | 30.00 | 30.16 | ↑$0.16 (0.54%) | 30.00 | 30.16 | 7.79K |
| 2024-03-20 | 29.56 | 29.96 | ↑$0.40 (1.35%) | 29.44 | 29.96 | 7.50K |
| 2024-03-19 | 29.24 | 29.39 | ↑$0.15 (0.52%) | 29.24 | 29.40 | 7.37K |
| 2024-03-18 | 28.92 | 29.09 | ↑$0.17 (0.57%) | 28.87 | 29.18 | 3.39K |
| 2024-03-15 | 29.24 | 29.18 | ↓$0.06 (-0.21%) | 29.14 | 29.30 | 5.98K |
| 2024-03-14 | 29.17 | 29.14 | ↓$0.03 (-0.09%) | 29.00 | 29.21 | 13.56K |
| 2024-03-13 | 29.55 | 29.47 | ↓$0.08 (-0.28%) | 29.47 | 29.61 | 3.26K |
Create an account or log in to view more rows.
$WBIY Here we go!!!
$WBIY I mean ... head and shoulders .....
$WBIY enjoy your weekend
$WBIY this market love evrry dips let’s see
$WBIY upupup!
$WBIY we finna be at the top yo
$WBIY get ready bears and bulls
$WBIY somebody knows something
$WBIY nice gap
$WBIY C'mon
do a spike!!