Singapore markets closed

WBI Power Factor High Dividend ETF (WBIY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.64+0.79 (+2.75%)
At close: 03:59PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202429.0429.6429.0429.6429.644,489
27 May 202429.2829.6428.5729.6429.6416,200
20 May 202429.9930.0329.0929.2229.2212,400
13 May 202429.7130.1029.7129.9129.9120,000
06 May 202429.3229.6829.2129.6829.6814,100
29 Apr 202429.4029.4428.8429.1729.1725,300
22 Apr 202429.1029.6929.0129.2929.2919,000
15 Apr 202429.0929.1228.3629.0429.0430,600
08 Apr 202429.9930.2329.0229.0229.0216,900
01 Apr 202430.5430.5529.8129.9429.9425,800
26 Mar 20240.229 Dividend
25 Mar 202430.1130.5029.6130.4930.2518,400
18 Mar 202428.9230.1728.8729.9629.7330,100
11 Mar 202429.2029.6729.0029.1828.9628,100
04 Mar 202428.9629.4828.8529.3329.1128,000
26 Feb 202428.8029.2728.3628.8628.64333,400
19 Feb 202428.6428.8928.5628.7728.5525,000
12 Feb 202428.5228.8327.9528.6728.4532,300
05 Feb 202428.4328.4327.9928.2528.0326,100
29 Jan 202428.9029.0728.1228.5728.3520,800
22 Jan 202428.4428.9528.1528.9528.7313,100
15 Jan 202428.2928.2927.7228.1627.9416,600
08 Jan 202429.0929.3028.4228.6128.3915,800
01 Jan 202428.8829.2128.6728.9328.7121,100
27 Dec 20230.35 Dividend
25 Dec 202329.1629.2728.6628.7428.1715,100
18 Dec 202329.2029.3028.6629.0528.4833,100
11 Dec 202327.9729.2727.3328.9628.4030,200
04 Dec 202327.5327.7527.2227.5927.0621,100
27 Nov 202326.1127.6426.1127.5827.0531,700
20 Nov 202326.0326.3225.8626.2425.7317,400
13 Nov 202324.4626.1724.4626.1725.6629,900
06 Nov 202325.4425.4824.4824.6924.2120,000
30 Oct 202324.0325.7123.9325.6025.1023,200
23 Oct 202324.0724.5323.8423.8423.3818,300
16 Oct 202325.0425.7224.3224.3223.8531,500
09 Oct 202324.8125.4324.7724.8424.3623,900
02 Oct 202325.1925.1924.5024.8424.3626,100
27 Sept 20230.288 Dividend
25 Sept 202325.6725.8525.1525.4324.6521,100
18 Sept 202326.5726.5725.7425.7424.9617,800
11 Sept 202326.5526.9026.3626.6725.859,700
04 Sept 202327.1427.1426.1426.4325.6222,700
28 Aug 202326.6927.2326.6327.2326.4018,600
21 Aug 202326.7426.7426.1026.3525.5523,100
14 Aug 202327.1827.2526.5326.6725.8521,300
07 Aug 202327.4927.7126.8827.4526.6129,700
31 Jul 202327.9627.9827.1627.3326.5030,100
24 Jul 202327.1127.9027.1127.7726.937,900
17 Jul 202326.2327.2326.2226.9026.0830,300
10 Jul 202325.8526.7025.8226.2525.4521,900
03 Jul 202326.0826.1825.3325.7925.0033,900
28 Jun 20230.435 Dividend
26 Jun 202325.5026.0225.3725.9424.7341,100
19 Jun 202326.2926.2925.2725.3324.1520,800
12 Jun 202325.9226.4525.9226.3325.1016,000
05 Jun 202325.3326.4225.2126.0024.7941,000
29 May 202324.4825.4824.4425.4824.29517,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.