WBI Power Factor® High Dividend ETF (WBIY)

WBIY
🏛️ Vereinigte Staaten →
30.94
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 30.74 30.99 30.74 30.94 0.0M
2025-09-25 30.76 30.76 30.58 30.58 0.0M
2025-09-24 31.42 31.49 31.42 31.49 0.0M
2025-09-23 31.29 31.68 31.29 31.31 0.0M
2025-09-22 31.42 31.42 31.20 31.23 0.0M
2025-09-19 31.79 31.79 31.35 31.43 0.0M
2025-09-18 31.53 31.86 31.51 31.75 0.0M
2025-09-17 31.80 32.16 31.59 31.62 0.0M
2025-09-16 31.77 31.77 31.51 31.63 0.0M
2025-09-15 31.91 31.91 31.62 31.63 0.0M
2025-09-12 31.99 31.99 31.73 31.74 0.0M
2025-09-11 31.62 32.06 31.62 32.03 0.0M
2025-09-10 31.62 31.62 31.50 31.61 0.0M
2025-09-09 31.68 31.77 31.61 31.67 0.0M
2025-09-08 31.60 31.66 31.55 31.62 0.0M
2025-09-05 31.98 32.20 31.74 31.89 0.0M
2025-09-04 31.59 31.84 31.59 31.84 0.0M
2025-09-03 31.68 31.70 31.52 31.70 0.0M
2025-09-02 31.64 31.66 31.39 31.58 0.0M
2025-08-29 31.71 31.80 31.71 31.80 0.0M
2025-08-28 31.50 31.59 31.37 31.59 0.0M
2025-08-27 31.55 31.76 31.55 31.73 0.0M
2025-08-26 31.55 31.59 31.49 31.53 0.0M
2025-08-25 31.86 31.86 31.54 31.67 0.0M
2025-08-22 31.14 31.87 31.14 31.87 0.0M
2025-08-21 30.77 30.93 30.77 30.83 0.0M
2025-08-20 31.20 31.20 30.92 31.00 0.0M
2025-08-19 31.09 31.25 30.91 31.04 0.0M
2025-08-18 30.94 30.94 30.79 30.85 0.0M
2025-08-15 30.79 30.90 30.79 30.88 0.0M
2025-08-14 30.91 30.98 30.70 30.98 0.0M
2025-08-13 30.66 31.19 30.66 31.19 0.0M
2025-08-12 30.12 30.52 30.12 30.52 0.0M
2025-08-11 29.92 29.99 29.75 29.91 0.0M
2025-08-08 29.85 30.00 29.85 29.97 0.0M
2025-08-07 30.03 30.03 29.71 29.85 0.0M
2025-08-06 29.82 29.94 29.81 29.81 0.0M
2025-08-05 29.78 29.93 29.78 29.92 0.0M
2025-08-04 29.67 29.76 29.67 29.76 0.0M
2025-08-01 29.69 29.69 29.63 29.63 0.0M
2025-07-31 30.13 30.13 29.91 29.91 0.0M
2025-07-30 30.89 30.89 30.17 30.26 0.0M
2025-07-29 30.97 30.97 30.68 30.79 0.0M
2025-07-28 31.23 31.28 31.06 31.07 0.0M
2025-07-25 31.22 31.28 30.94 31.26 0.0M
2025-07-24 31.28 31.28 31.06 31.06 0.0M
2025-07-23 31.43 31.74 31.43 31.73 0.0M
2025-07-22 30.78 31.18 30.78 31.18 0.0M
2025-07-21 30.61 30.61 30.34 30.35 0.0M
2025-07-18 30.42 30.42 30.20 30.36 0.0M
2025-07-17 30.17 30.28 29.98 30.27 0.0M
2025-07-16 30.18 30.18 29.38 30.01 0.0M
2025-07-15 30.93 30.93 30.17 30.17 0.0M
2025-07-14 30.78 30.80 30.67 30.80 0.0M
2025-07-11 31.04 31.08 30.91 31.08 0.0M
2025-07-10 31.09 31.42 31.09 31.29 0.0M
2025-07-09 31.21 31.38 31.07 31.16 0.0M
2025-07-08 30.64 31.04 30.64 30.95 0.0M
2025-07-07 30.76 30.91 30.37 30.48 0.0M
2025-07-03 31.01 31.01 30.86 30.90 0.0M
2025-07-02 30.35 30.77 30.35 30.73 0.0M
2025-07-01 29.26 30.42 29.26 30.14 0.0M
2025-06-30 29.20 29.26 29.20 29.26 0.0M
2025-06-27 29.45 29.46 29.13 29.31 0.0M
2025-06-26 29.13 29.24 29.08 29.24 0.0M
2025-06-25 29.56 29.56 29.30 29.31 0.0M
2025-06-24 29.64 29.73 29.58 29.64 0.0M
2025-06-23 29.49 29.49 29.15 29.35 0.0M
2025-06-20 29.69 29.69 29.46 29.48 0.0M
2025-06-18 29.60 29.72 29.46 29.46 0.0M
2025-06-17 29.84 29.84 29.56 29.56 0.0M
2025-06-16 29.94 30.05 29.89 30.04 0.0M
2025-06-13 29.96 30.09 29.77 29.78 0.0M
2025-06-12 30.00 30.16 29.99 30.13 0.0M
2025-06-11 30.34 30.34 30.05 30.26 0.0M
2025-06-10 30.00 30.27 30.00 30.16 0.0M
2025-06-09 29.73 29.82 29.70 29.81 0.0M
2025-06-06 29.08 29.52 29.08 29.52 0.0M
2025-06-05 28.81 29.00 28.81 28.90 0.0M
2025-06-04 29.00 29.00 28.86 28.89 0.0M
2025-06-03 28.55 29.11 28.55 29.01 0.0M
2025-06-02 28.45 28.52 28.45 28.52 0.0M
2025-05-30 28.66 28.71 28.62 28.68 0.0M
2025-05-29 28.60 28.68 28.43 28.68 0.0M
2025-05-28 28.99 28.99 28.63 28.64 0.0M
2025-05-27 28.60 28.83 28.60 28.83 0.0M
2025-05-23 28.02 28.28 27.96 28.24 0.0M
2025-05-22 28.26 28.32 28.01 28.30 0.1M
2025-05-21 28.79 28.88 28.35 28.35 0.0M
2025-05-20 29.30 29.40 29.22 29.22 0.0M
2025-05-19 29.26 29.41 29.26 29.36 0.0M
2025-05-16 29.37 29.54 29.31 29.51 0.0M
2025-05-15 29.21 29.32 29.15 29.32 0.0M
2025-05-14 29.28 29.40 29.16 29.26 0.0M
2025-05-13 29.51 29.59 29.47 29.53 0.0M
2025-05-12 29.25 29.61 29.21 29.37 0.0M
2025-05-09 28.38 28.43 28.19 28.26 0.0M
2025-05-08 27.67 28.41 27.67 28.19 0.0M
2025-05-07 27.54 27.57 27.38 27.45 0.0M
2025-05-06 27.59 27.67 27.51 27.61 0.0M
2025-05-05 27.96 27.96 27.68 27.68 0.0M
2025-05-02 28.05 28.21 28.05 28.18 0.0M
2025-05-01 27.72 27.93 27.70 27.70 0.0M
2025-04-30 27.59 27.80 27.41 27.80 0.0M
2025-04-29 27.84 28.02 27.77 28.02 0.0M
2025-04-28 27.71 27.83 27.57 27.83 0.0M
2025-04-25 27.60 27.69 27.43 27.67 0.0M
2025-04-24 27.52 27.77 27.52 27.77 0.0M
2025-04-23 27.72 27.81 27.23 27.23 0.0M
2025-04-22 27.16 27.16 27.05 27.06 0.0M
2025-04-21 26.53 26.53 26.23 26.50 0.0M
2025-04-17 26.60 27.11 26.60 26.96 0.0M
2025-04-16 27.12 27.12 26.58 26.60 0.0M
2025-04-15 27.19 27.19 27.00 27.00 0.0M
2025-04-14 27.12 27.27 27.01 27.23 0.0M
2025-04-11 26.33 26.92 26.25 26.92 0.0M
2025-04-10 27.00 27.00 26.31 26.48 0.0M
2025-04-09 25.45 27.45 25.37 27.45 0.0M
2025-04-08 26.91 26.95 25.50 25.72 0.0M
2025-04-07 26.13 26.99 25.96 26.51 0.0M
2025-04-04 27.68 27.68 26.81 26.96 0.0M
2025-04-03 28.93 28.93 28.28 28.28 0.0M
2025-04-02 29.45 29.55 29.37 29.55 0.0M
2025-04-01 29.48 29.56 29.27 29.50 0.0M
2025-03-31 29.25 29.56 29.25 29.51 0.0M
2025-03-28 29.61 29.61 29.30 29.30 0.0M
2025-03-27 29.70 29.70 29.53 29.62 0.0M
2025-03-26 30.05 30.05 29.87 29.91 0.0M
2025-03-25 30.00 30.00 29.72 29.72 0.0M
2025-03-24 30.00 30.15 29.99 30.12 0.0M
2025-03-21 29.89 29.89 29.78 29.81 0.0M
2025-03-20 30.02 30.21 30.02 30.14 0.0M
2025-03-19 30.05 30.18 30.01 30.15 0.0M
2025-03-18 30.14 30.14 29.89 30.04 0.0M
2025-03-17 29.80 30.15 29.80 30.15 0.0M
2025-03-14 29.21 29.50 29.21 29.49 0.0M
2025-03-13 29.53 29.53 29.07 29.07 0.0M
2025-03-12 29.29 29.35 29.06 29.20 0.0M
2025-03-11 30.36 30.36 29.45 29.64 0.0M
2025-03-10 30.51 31.06 30.51 30.67 0.0M
2025-03-07 29.78 30.64 29.78 30.64 0.2M
2025-03-06 29.40 29.78 29.34 29.78 0.0M
2025-03-05 29.47 29.65 29.19 29.53 0.0M
2025-03-04 29.84 29.84 29.30 29.30 0.0M
2025-03-03 30.50 30.50 29.99 29.99 0.0M
2025-02-28 30.26 30.33 30.05 30.29 0.0M
2025-02-27 30.21 30.21 29.91 29.91 0.0M
2025-02-26 30.46 30.46 30.04 30.13 0.0M
2025-02-25 30.44 30.57 30.39 30.42 0.0M
2025-02-24 30.42 30.57 30.42 30.43 0.0M
2025-02-21 30.47 30.50 30.36 30.36 0.0M
2025-02-20 30.44 30.58 30.41 30.52 0.0M
2025-02-19 30.36 30.42 30.27 30.42 0.0M
2025-02-18 30.34 30.42 30.34 30.36 0.0M
2025-02-14 30.19 30.30 30.13 30.13 0.0M
2025-02-13 29.81 30.12 29.81 30.12 0.0M
2025-02-12 29.56 29.78 29.56 29.64 0.0M
2025-02-11 29.51 29.62 29.51 29.59 0.0M
2025-02-10 29.48 29.49 29.39 29.45 0.0M
2025-02-07 29.66 29.66 29.36 29.36 0.0M
2025-02-06 30.10 30.10 29.68 29.70 0.0M
2025-02-05 29.91 29.91 29.84 29.87 0.0M
2025-02-04 29.91 30.16 29.78 30.11 0.0M
2025-02-03 29.89 30.05 29.81 30.01 0.0M
2025-01-31 30.54 30.58 30.24 30.25 0.0M
2025-01-30 30.60 30.62 30.40 30.48 0.0M
2025-01-29 31.03 31.08 30.84 30.84 0.0M
2025-01-28 30.82 30.99 30.82 30.99 0.0M
2025-01-27 31.20 31.20 30.96 31.16 0.0M
2025-01-24 30.66 30.79 30.65 30.66 0.0M
2025-01-23 30.29 30.64 30.29 30.57 0.0M
2025-01-22 30.39 30.39 30.23 30.27 0.0M
2025-01-21 30.54 30.65 30.53 30.64 0.0M
2025-01-17 30.40 30.40 30.31 30.37 0.0M
2025-01-16 30.05 30.16 30.01 30.16 0.0M
2025-01-15 29.93 30.03 29.93 30.03 0.0M
2025-01-14 29.58 29.78 29.46 29.75 0.0M
2025-01-13 29.37 29.40 29.26 29.40 0.0M
2025-01-10 29.28 29.28 29.11 29.22 0.0M
2025-01-08 29.25 29.52 29.23 29.52 0.0M
2025-01-07 29.67 29.88 29.55 29.55 0.0M
2025-01-06 30.08 30.10 29.76 29.76 0.0M
2025-01-03 29.71 30.00 29.71 29.89 0.0M
2025-01-02 29.81 29.87 29.70 29.70 0.0M