MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
WBIY — WBI Power Factor High Dividend ETF
NYSEWBI Power Factor High Dividend ETF
$35.21
+0.42(+1.22%)
- O
- 34.80
- H
- 35.23
- L
- 34.80
- V
- 13.47K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$35.21
Period Return+26.52%
Period High$39.23
Period Low$27.38
Avg Daily Volume7.2K
Total Trading Days365
WBIY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $34.80 | $35.23 | $34.80 | $35.21 | +$0.42 | +1.22% | 13,469 | $34.93 | $34.80 $35.23 |
| Oct 7, 2026 | $34.87 | $34.92 | $34.78 | $34.78 | $-0.22 | -0.62% | 2,403 | $34.89 | $34.78 $34.92 |
| Oct 6, 2026 | $35.00 | $35.05 | $34.91 | $35.00 | +$0.12 | +0.34% | 8,492 | $35.01 | $34.91 $35.05 |
| Oct 5, 2026 | $34.71 | $34.97 | $34.71 | $34.88 | $-0.09 | -0.24% | 2,117 | $34.92 | $34.71 $34.97 |
| Oct 2, 2026 | $35.15 | $35.15 | $34.97 | $34.97 | $-0.11 | -0.31% | 2,032 | $35.03 | $34.97 $35.15 |
| Oct 1, 2026 | $35.05 | $35.15 | $34.96 | $35.08 | +$0.17 | +0.49% | 4,893 | $35.06 | $34.96 $35.15 |
| Sep 30, 2026 | $35.27 | $35.27 | $34.91 | $34.91 | $-0.19 | -0.55% | 10,948 | $35.09 | $34.91 $35.27 |
| Sep 29, 2026 | $35.17 | $35.17 | $35.05 | $35.10 | $-0.56 | -1.58% | 2,713 | $35.10 | $35.05 $35.17 |
| Sep 28, 2026 | $35.69 | $35.74 | $35.56 | $35.66 | $-0.23 | -0.63% | 3,405 | $35.65 | $35.56 $35.74 |
| Sep 25, 2026 | $35.79 | $35.92 | $35.79 | $35.89 | +$0.08 | +0.22% | 2,823 | $35.89 | $35.79 $35.92 |
| Sep 24, 2026 | $35.90 | $35.90 | $35.80 | $35.81 | $-0.33 | -0.92% | 5,989 | $35.87 | $35.80 $35.90 |
| Sep 23, 2026 | $36.28 | $36.33 | $36.14 | $36.14 | $-0.26 | -0.71% | 1,790 | $36.29 | $36.14 $36.33 |
| Sep 22, 2026 | $36.58 | $36.58 | $36.40 | $36.40 | $-0.12 | -0.33% | 1,919 | $36.46 | $36.40 $36.58 |
| Sep 21, 2026 | $36.74 | $36.74 | $36.52 | $36.52 | $-0.05 | -0.15% | 1,620 | $36.66 | $36.52 $36.74 |
| Sep 18, 2026 | $36.60 | $36.61 | $36.58 | $36.58 | $-0.41 | -1.11% | 662 | $36.61 | $36.58 $36.61 |
| Sep 17, 2026 | $37.06 | $37.06 | $36.99 | $36.99 | +$0.03 | +0.08% | 1,921 | $37.02 | $36.99 $37.06 |
| Sep 16, 2026 | $37.49 | $37.49 | $36.78 | $36.96 | $-0.53 | -1.42% | 1,142 | $37.22 | $36.78 $37.49 |
| Sep 15, 2026 | $37.60 | $37.62 | $37.47 | $37.49 | $-0.27 | -0.71% | 1,989 | $37.55 | $37.47 $37.62 |
| Sep 14, 2026 | $37.86 | $37.86 | $37.76 | $37.76 | +$0.17 | +0.46% | 692 | $37.85 | $37.76 $37.86 |
| Sep 11, 2026 | $37.58 | $37.68 | $37.54 | $37.58 | +$0.32 | +0.86% | 4,791 | $37.61 | $37.54 $37.68 |
| Sep 10, 2026 | $37.37 | $37.40 | $37.26 | $37.26 | $-0.17 | -0.44% | 3,292 | $37.35 | $37.26 $37.40 |
| Sep 9, 2026 | $37.71 | $37.71 | $37.33 | $37.43 | $-0.53 | -1.39% | 3,102 | $37.44 | $37.33 $37.71 |
| Sep 8, 2026 | $38.17 | $38.17 | $37.93 | $37.96 | $-0.60 | -1.56% | 12,323 | $37.98 | $37.93 $38.17 |
| Sep 4, 2026 | $38.50 | $38.69 | $38.43 | $38.56 | $-0.15 | -0.38% | 5,936 | $38.54 | $38.43 $38.69 |
| Sep 3, 2026 | $38.48 | $38.75 | $38.48 | $38.71 | $-0.10 | -0.27% | 3,596 | $38.67 | $38.48 $38.75 |
| Sep 2, 2026 | $38.74 | $39.04 | $38.74 | $38.81 | +$0.31 | +0.81% | 1,311 | $38.93 | $38.74 $39.04 |
| Sep 1, 2026 | $38.50 | $38.54 | $38.49 | $38.50 | $-0.18 | -0.47% | 1,217 | $38.53 | $38.49 $38.54 |
| Aug 31, 2026 | $38.66 | $38.75 | $38.66 | $38.68 | $-0.28 | -0.71% | 2,106 | $38.71 | $38.66 $38.75 |
| Aug 28, 2026 | $39.05 | $39.05 | $38.86 | $38.95 | +$0.25 | +0.66% | 5,533 | $38.93 | $38.86 $39.05 |
| Aug 27, 2026 | $38.59 | $38.83 | $38.59 | $38.70 | $-0.53 | -1.34% | 8,237 | $38.78 | $38.59 $38.83 |