Wbi Power Factor High Dividend ETF (WBIY)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.100267379679 | 29.92 | 29.995 | 29.4223 | 4582 | 29.7021897 | SP |
| 4 | -1.98 | -6.21273925322 | 31.87 | 31.87 | 29.4223 | 4012 | 30.48936905 | SP |
| 12 | -1.1 | -3.54953210713 | 30.99 | 32.93 | 29.4223 | 6266 | 31.15689764 | SP |
| 26 | 1.21 | 4.2189679219 | 28.68 | 32.93 | 28.41 | 4205 | 30.88973155 | SP |
| 52 | 0.89 | 3.06896551724 | 29 | 32.93 | 27.72 | 5662 | 29.65631571 | SP |
| 156 | 1.81 | 6.44586894587 | 28.08 | 32.93 | 23.351 | 7143 | 27.50630927 | SP |
| 260 | 3.57 | 13.5638297872 | 26.32 | 32.93 | 13.3 | 8731 | 24.83855244 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 29.89 | 0.19 | 0.64 | 29.86 | 30 | 29.71 | 5625 |
| 1735860600 | 29.7 | -0.06 | -0.19 | 29.97 | 29.97 | 29.7 | 1320 |
| 1735687800 | 29.758 | 0.17 | 0.57 | 29.71 | 29.77 | 29.6848 | 1968 |
| 1735601400 | 29.5894 | -0.22 | -0.73 | 29.68 | 29.7398 | 29.4223 | 7751 |
| 1735342200 | 29.8075 | -0.23 | -0.77 | 29.92 | 29.995 | 29.63 | 7283 |
| 1735255800 | 30.04 | 0.17 | 0.58 | 29.84 | 30.08 | 29.84 | 4616 |
| 1735077840 | 29.8656 | -0.18 | -0.61 | 29.66 | 29.8656 | 29.66 | 1693 |
| 1734996600 | 30.05 | 0.11 | 0.37 | 29.94 | 30.05 | 29.7401 | 6441 |
| 1734737400 | 29.9403 | 0.39 | 1.32 | 29.73 | 30.077074 | 29.73 | 2262 |
| 1734651000 | 29.5514 | -0.23 | -0.76 | 29.71 | 29.71 | 29.5514 | 984 |
| 1734564600 | 29.7785 | -0.81 | -2.65 | 30.73 | 30.73 | 29.73 | 3371 |
| 1734478200 | 30.5905 | -0.29 | -0.94 | 30.82 | 30.82 | 30.584064 | 6366 |
| 1734391800 | 30.8809 | -0.31 | -0.99 | 31.08 | 31.14 | 30.8809 | 3522 |
| 1734132600 | 31.19 | 0.01 | 0.03 | 31.0287 | 31.19 | 31.0287 | 2970 |
| 1734046200 | 31.181 | -0.25 | -0.80 | 31.36 | 31.36 | 31.16 | 2712 |
| 1733959800 | 31.4332 | -0.08 | -0.26 | 31.51 | 31.51 | 31.395 | 5589 |
| 1733873400 | 31.5151 | -0.07 | -0.22 | 31.4177 | 31.71 | 31.4177 | 5475 |
| 1733787000 | 31.5852 | 0.05 | 0.17 | 31.81 | 31.84 | 31.5852 | 2221 |
| 1733527800 | 31.531 | -0.26 | -0.80 | 31.87 | 31.87 | 31.531 | 5220 |
| 1733441400 | 31.7866 | -0.02 | -0.07 | 31.84 | 32 | 31.7866 | 3008 |
| 1733355000 | 31.81 | -0.23 | -0.73 | 32.049999 | 32.049999 | 31.66 | 1239 |
| 1733268600 | 32.0428 | -0.21 | -0.66 | 32.136499 | 32.136499 | 32.009999 | 7679 |
| 1733182200 | 32.2552 | -0.17 | -0.51 | 32.45 | 32.45 | 32.15 | 3098 |
| 1732917840 | 32.421999 | 0.02 | 0.07 | 32.47 | 32.4964 | 32.28 | 4821 |
| 1732750200 | 32.3998 | 0.09 | 0.28 | 32.47 | 32.6075 | 32.35 | 7618 |
| 1732663800 | 32.310899 | -0.36 | -1.11 | 32.439999 | 32.439999 | 32.21 | 3740 |
| 1732577400 | 32.673299 | 0.32 | 1.00 | 32.5 | 32.93 | 32.5 | 15337 |
| 1732318200 | 32.35 | 0.56 | 1.77 | 32 | 32.35 | 32 | 4112 |
| 1732231800 | 31.7861 | 0.39 | 1.23 | 31.47 | 31.7861 | 31.47 | 797 |
| 1732145400 | 31.4007 | -0.07 | -0.22 | 31.44 | 31.44 | 31.2325 | 6289 |
| 1732059000 | 31.469 | -0.23 | -0.73 | 31.43 | 31.54 | 31.42 | 1859 |
| 1731972600 | 31.7 | 0.07 | 0.22 | 31.6 | 31.76 | 31.6 | 1966 |
| 1731713400 | 31.63 | 0.12 | 0.39 | 31.58 | 31.63 | 31.47 | 4158 |
| 1731627000 | 31.5074 | 0.06 | 0.19 | 31.58 | 31.61 | 31.48 | 20545 |
| 1731540600 | 31.4491 | 0.04 | 0.12 | 31.52 | 31.6349 | 31.44 | 2084 |
| 1731454200 | 31.4107 | -0.3 | -0.94 | 31.61 | 31.6525 | 31.3015 | 2922 |
| 1731367800 | 31.7098 | 0.32 | 1.02 | 31.57 | 31.829 | 31.57 | 3364 |
| 1731108600 | 31.3897 | -0.18 | -0.56 | 31.43 | 31.44 | 31.241 | 5266 |
| 1731022200 | 31.5663 | -0.2 | -0.63 | 31.69 | 31.69 | 31.49 | 1448 |
| 1730935800 | 31.765 | 1.04 | 3.37 | 31.7 | 31.765 | 31.59 | 1190 |
| 1730849400 | 30.7288 | 0.42 | 1.38 | 30.34 | 30.7288 | 30.34 | 6729 |
| 1730763000 | 30.3114 | -0.2 | -0.65 | 30.48 | 30.53 | 30.27 | 4812 |
| 1730500200 | 30.5109 | -0.25 | -0.81 | 30.8 | 30.8 | 30.5109 | 13727 |
| 1730413800 | 30.7606 | 0.01 | 0.03 | 30.75 | 30.783211 | 30.665 | 1897 |
| 1730327400 | 30.7517 | 0.13 | 0.42 | 30.83 | 30.86 | 30.7173 | 5043 |
| 1730241000 | 30.6218 | -0.47 | -1.51 | 30.81 | 30.81 | 30.59 | 7358 |
| 1730154600 | 31.0904 | 0.3 | 0.96 | 30.77 | 31.0904 | 30.77 | 3173 |
| 1729895400 | 30.7935 | -0.3 | -0.95 | 31.21 | 31.21 | 30.74 | 7373 |
| 1729809000 | 31.0901 | 0.24 | 0.77 | 31.17 | 31.28 | 30.87 | 113450 |
| 1729722600 | 30.8519 | -0.15 | -0.49 | 30.89 | 30.98 | 30.77 | 2231 |
| 1729636200 | 31.0036 | -0.12 | -0.39 | 31.02 | 31.02 | 30.973438 | 1875 |
| 1729549800 | 31.1249 | -0.49 | -1.53 | 31.58 | 31.58 | 31.08 | 5577 |
| 1729290600 | 31.6101 | -0.01 | -0.03 | 31.51 | 31.66 | 31.39 | 3133 |
| 1729204200 | 31.6202 | -0.05 | -0.17 | 31.6 | 31.6202 | 31.48 | 698 |
| 1729117800 | 31.675 | 0.3 | 0.97 | 31.62 | 31.6825 | 31.61 | 736 |
| 1729031400 | 31.3712 | 0.06 | 0.18 | 31.21 | 31.595 | 31.21 | 1419 |
| 1728945000 | 31.3139 | 0.07 | 0.22 | 31.1 | 31.3139 | 31.1 | 550 |
| 1728685800 | 31.2437 | 0.4 | 1.31 | 30.99 | 31.2499 | 30.99 | 2454 |
| 1728599400 | 30.8401 | -0.1 | -0.34 | 30.9 | 30.92 | 30.76 | 12290 |
| 1728513000 | 30.9447 | 0.15 | 0.48 | 30.82 | 31.015 | 30.66 | 1241 |
| 1728426600 | 30.7984 | -0.04 | -0.13 | 30.89 | 30.89 | 30.68 | 1056 |
| 1728340200 | 30.8399 | -0.23 | -0.72 | 30.94 | 31.0187 | 30.64 | 1083 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
