Wbi Power Factor High Dividend ETF (WBIY)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2638 | 0.868334430546 | 30.38 | 30.6438 | 29.19 | 44559 | 30.58065782 | SP |
| 4 | 1.1138 | 3.77175753471 | 29.53 | 30.6438 | 29.19 | 13474 | 30.51770513 | SP |
| 12 | -0.5062 | -1.62504012841 | 31.15 | 31.204 | 29.1 | 7686 | 30.34587587 | SP |
| 26 | 0.1338 | 0.43854473943 | 30.51 | 32.93 | 29.1 | 6475 | 30.79227822 | SP |
| 52 | 1.4438 | 4.94452054795 | 29.2 | 32.93 | 28.36 | 5100 | 30.31363016 | SP |
| 156 | 2.7138 | 9.716433942 | 27.93 | 32.93 | 23.351 | 7289 | 27.65495921 | SP |
| 260 | 11.0038 | 56.0274949084 | 19.64 | 32.93 | 13.3 | 8577 | 25.04036243 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 30.6438 | 0.86 | 2.90 | 29.78 | 30.6438 | 29.78 | 207125 |
| 1741303800 | 29.7788 | 0.25 | 0.83 | 29.4 | 29.7788 | 29.34 | 2127 |
| 1741217400 | 29.5338 | 0.23 | 0.80 | 29.35 | 29.645 | 29.19 | 2355 |
| 1741131000 | 29.2997 | -0.69 | -2.31 | 29.84 | 29.84 | 29.2997 | 3370 |
| 1741044600 | 29.9934 | -0.3 | -0.98 | 30.38 | 30.4986 | 29.9934 | 7817 |
| 1740785400 | 30.2888 | 0.38 | 1.27 | 30.1 | 30.33 | 30.05 | 2812 |
| 1740699000 | 29.9099 | -0.22 | -0.73 | 30.17 | 30.205 | 29.9099 | 902 |
| 1740612600 | 30.1305 | -0.29 | -0.96 | 30.46 | 30.46 | 30.04 | 2077 |
| 1740526200 | 30.423 | -0.01 | -0.04 | 30.44 | 30.574373 | 30.39 | 1443 |
| 1740439800 | 30.4345 | 0.08 | 0.26 | 30.42 | 30.565 | 30.42 | 1348 |
| 1740180600 | 30.357 | -0.16 | -0.53 | 30.52 | 30.52 | 30.357 | 4016 |
| 1740094200 | 30.5195 | 0.1 | 0.32 | 30.37 | 30.575 | 30.37 | 3458 |
| 1740007800 | 30.4234 | 0.07 | 0.22 | 30.36 | 30.4234 | 30.27 | 2072 |
| 1739921400 | 30.3562 | 0.23 | 0.75 | 30.14 | 30.4183 | 30.14 | 1019 |
| 1739575800 | 30.1295 | 0 | 0.02 | 30.3 | 30.3 | 30.1295 | 867 |
| 1739489400 | 30.1248 | 0.49 | 1.64 | 29.81 | 30.1248 | 29.81 | 3705 |
| 1739403000 | 29.6386 | 0.04 | 0.15 | 29.56 | 29.775372 | 29.56 | 4919 |
| 1739316600 | 29.5946 | 0.14 | 0.48 | 29.46 | 29.62 | 29.46 | 1489 |
| 1739230200 | 29.4529 | 0.09 | 0.32 | 29.53 | 29.53 | 29.39 | 3090 |
| 1738971000 | 29.3596 | -0.34 | -1.16 | 29.76 | 29.76 | 29.3596 | 3397 |
| 1738884600 | 29.7044 | -0.16 | -0.54 | 30.1 | 30.1 | 29.6806 | 10520 |
| 1738798200 | 29.865 | -0.25 | -0.81 | 30.02 | 30.02 | 29.8422 | 1286 |
| 1738711800 | 30.11 | 0.1 | 0.33 | 29.91 | 30.16 | 29.7801 | 12193 |
| 1738625400 | 30.01 | -0.24 | -0.80 | 29.89 | 30.14 | 29.81 | 9450 |
| 1738366200 | 30.2521 | -0.23 | -0.75 | 30.54 | 30.58 | 30.24 | 1916 |
| 1738279800 | 30.4812 | -0.36 | -1.18 | 30.6 | 30.619 | 30.4 | 2002 |
| 1738193400 | 30.8441 | -0.15 | -0.49 | 31.03 | 31.0786 | 30.8441 | 13601 |
| 1738107000 | 30.9946 | -0.16 | -0.53 | 31.13 | 31.13 | 30.8212 | 4251 |
| 1738020600 | 31.1592 | 0.5 | 1.63 | 30.77 | 31.204 | 30.77 | 3886 |
| 1737761400 | 30.6598 | 0.39 | 1.27 | 30.65 | 30.79 | 30.65 | 4842 |
| 1737675000 | 30.2747 | 0 | 0.00 | 30.2747 | 30.2747 | 30.2747 | 0 |
| 1737588600 | 30.2747 | -0.37 | -1.19 | 30.58 | 30.58 | 30.2314 | 572 |
| 1737502200 | 30.6397 | 0.27 | 0.87 | 30.67 | 30.67 | 30.53 | 2580 |
| 1737156600 | 30.3746 | 0.21 | 0.70 | 30.29 | 30.43 | 30.29 | 2087 |
| 1737070200 | 30.1645 | 0.13 | 0.43 | 30.05 | 30.1645 | 30.011 | 3762 |
| 1736983800 | 30.0349 | 0.28 | 0.95 | 30.19 | 30.19 | 29.934 | 1619 |
| 1736897400 | 29.7525 | 0.35 | 1.18 | 29.55 | 29.7775 | 29.46 | 5694 |
| 1736811000 | 29.4045 | 0.19 | 0.65 | 29.23 | 29.4045 | 29.23 | 6304 |
| 1736551800 | 29.215 | -0.31 | -1.04 | 29.28 | 29.28 | 29.11 | 3349 |
| 1736379000 | 29.5216 | -0.03 | -0.11 | 29.1 | 29.5216 | 29.1 | 5571 |
| 1736292600 | 29.5531 | -0.21 | -0.70 | 29.85 | 29.8799 | 29.5531 | 4939 |
| 1736206200 | 29.7608 | -0.13 | -0.43 | 30.15 | 30.15 | 29.7608 | 1522 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
