WBI Power Factor High Dividend ETF (WBIY)

WBIY
🏛️ 美国 →
30.94
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 26.70 26.70 26.49 26.62 0.0M
2022-12-29 26.50 26.76 26.50 26.70 0.0M
2022-12-28 26.97 26.97 26.28 26.29 0.0M
2022-12-27 27.14 27.20 26.98 27.18 0.0M
2022-12-23 26.68 27.05 26.68 27.05 0.0M
2022-12-22 26.74 26.77 26.33 26.75 0.0M
2022-12-21 26.98 27.13 26.98 27.06 0.0M
2022-12-20 26.67 26.76 26.59 26.67 0.0M
2022-12-19 26.86 26.88 26.49 26.60 0.0M
2022-12-16 27.00 27.00 26.62 26.86 0.0M
2022-12-15 27.40 27.40 27.15 27.15 0.0M
2022-12-14 28.31 28.31 27.67 27.82 0.0M
2022-12-13 28.61 28.74 27.99 28.14 0.0M
2022-12-12 27.41 27.87 27.36 27.87 0.0M
2022-12-09 27.67 27.72 27.41 27.41 0.0M
2022-12-08 27.71 27.71 27.60 27.61 0.0M
2022-12-07 27.58 27.86 27.57 27.64 0.0M
2022-12-06 27.73 27.74 27.46 27.62 0.0M
2022-12-05 28.06 28.08 27.89 27.89 0.0M
2022-12-02 28.34 28.55 28.32 28.52 0.0M
2022-12-01 28.80 28.80 28.55 28.58 0.0M
2022-11-30 27.96 28.58 27.80 28.58 0.0M
2022-11-29 28.01 28.23 28.01 28.23 0.0M
2022-11-28 28.33 28.33 27.86 27.92 0.0M
2022-11-25 28.61 28.61 28.53 28.53 0.0M
2022-11-23 28.44 28.50 28.27 28.50 0.0M
2022-11-22 27.89 28.44 27.89 28.44 0.0M
2022-11-21 27.54 27.79 27.54 27.79 0.0M
2022-11-18 27.58 27.81 27.56 27.81 0.0M
2022-11-17 27.37 27.72 27.35 27.72 0.0M
2022-11-16 27.94 27.94 27.64 27.73 0.0M
2022-11-15 28.77 28.77 28.28 28.33 0.0M
2022-11-14 28.37 28.61 28.21 28.21 0.0M
2022-11-11 28.05 28.73 28.05 28.55 0.0M
2022-11-10 27.43 27.70 27.43 27.70 0.0M
2022-11-09 26.99 26.99 26.28 26.28 0.0M
2022-11-08 26.91 27.23 26.91 27.01 0.0M
2022-11-07 26.59 26.75 26.53 26.75 0.0M
2022-11-04 26.60 26.60 26.03 26.49 0.0M
2022-11-03 25.83 26.05 25.82 25.85 0.0M
2022-11-02 26.26 26.72 25.94 25.94 0.0M
2022-11-01 26.62 26.62 26.34 26.48 0.0M
2022-10-31 26.45 26.52 26.34 26.34 0.0M
2022-10-28 26.29 26.49 26.29 26.49 0.0M
2022-10-27 26.19 26.31 25.91 25.91 0.0M
2022-10-26 25.95 26.29 25.95 26.02 0.0M
2022-10-25 25.55 26.02 25.55 26.02 0.0M
2022-10-24 25.54 25.61 25.34 25.56 0.0M
2022-10-21 24.97 25.35 24.94 25.35 0.0M
2022-10-20 25.27 25.27 24.83 24.83 0.0M
2022-10-19 25.13 25.20 25.00 25.01 0.0M
2022-10-18 25.57 25.57 25.03 25.34 0.0M
2022-10-17 25.01 25.01 24.93 24.93 0.0M
2022-10-14 25.18 25.18 24.53 24.53 0.0M
2022-10-13 23.75 25.02 23.75 25.02 0.0M
2022-10-12 24.09 24.33 24.03 24.22 0.0M
2022-10-11 24.02 24.55 24.02 24.22 0.0M
2022-10-10 24.55 24.55 24.25 24.25 0.0M
2022-10-07 24.82 24.82 24.24 24.32 0.0M
2022-10-06 25.21 25.21 24.82 24.88 0.0M
2022-10-05 24.96 25.22 24.95 25.19 0.0M
2022-10-04 24.74 25.21 24.68 25.18 0.0M
2022-10-03 23.87 24.20 23.79 24.20 0.0M
2022-09-30 23.78 23.86 23.35 23.35 0.0M
2022-09-29 23.70 23.71 23.65 23.65 0.0M
2022-09-28 23.90 24.30 23.89 24.29 0.0M
2022-09-27 24.26 24.26 23.73 23.89 0.4M
2022-09-26 24.23 24.36 23.78 23.85 0.0M
2022-09-23 24.76 24.76 24.12 24.34 0.0M
2022-09-22 25.43 25.43 25.18 25.18 0.0M
2022-09-21 26.09 26.10 25.46 25.46 0.0M
2022-09-20 25.90 25.96 25.75 25.94 0.0M
2022-09-19 25.72 26.29 25.72 26.29 0.0M
2022-09-16 26.10 26.14 25.86 26.06 0.0M
2022-09-15 26.48 26.68 26.33 26.37 0.0M
2022-09-14 26.65 26.66 26.44 26.49 0.0M
2022-09-13 26.90 26.99 26.56 26.56 0.0M
2022-09-12 27.80 27.80 27.67 27.77 0.0M
2022-09-09 27.22 27.36 27.18 27.36 0.0M
2022-09-08 26.63 26.80 26.48 26.80 0.0M
2022-09-07 26.25 26.68 26.22 26.68 0.0M
2022-09-06 26.22 26.44 26.21 26.28 0.0M
2022-09-02 26.71 26.95 26.62 26.62 0.0M
2022-09-01 26.21 26.58 26.21 26.58 0.0M
2022-08-31 26.87 27.06 26.83 26.83 0.0M
2022-08-30 27.26 27.26 27.06 27.09 0.0M
2022-08-29 27.50 27.73 27.49 27.49 0.0M
2022-08-26 27.87 27.95 27.78 27.78 0.0M
2022-08-25 28.40 28.51 28.36 28.51 0.0M
2022-08-24 28.09 28.21 28.05 28.13 0.0M
2022-08-23 28.27 28.34 28.11 28.20 0.0M
2022-08-22 27.98 27.98 27.90 27.90 0.0M
2022-08-19 28.56 28.59 28.50 28.54 0.0M
2022-08-18 28.50 28.72 28.50 28.72 0.0M
2022-08-17 28.78 28.89 28.47 28.72 0.0M
2022-08-16 28.80 29.10 28.77 29.10 0.0M
2022-08-15 28.45 28.60 28.41 28.60 0.0M
2022-08-12 28.52 28.73 28.52 28.73 0.0M
2022-08-11 28.49 28.57 28.38 28.43 0.0M
2022-08-10 28.00 28.03 27.85 27.86 0.0M
2022-08-09 27.31 27.31 27.25 27.25 0.0M
2022-08-08 27.62 27.62 27.41 27.41 0.0M
2022-08-05 27.02 27.02 27.02 27.02 0.0M
2022-08-04 27.08 27.08 26.89 26.89 0.0M
2022-08-03 27.17 27.31 27.17 27.24 0.0M
2022-08-02 27.19 27.36 27.04 27.04 0.0M
2022-08-01 27.15 27.40 27.15 27.40 0.0M
2022-07-29 27.21 27.48 27.18 27.48 0.0M
2022-07-28 27.09 27.18 26.62 27.18 0.0M
2022-07-27 26.44 26.85 26.44 26.85 0.0M
2022-07-26 26.46 26.46 26.25 26.27 0.0M
2022-07-25 26.70 26.80 26.63 26.74 0.0M
2022-07-22 26.83 26.83 26.54 26.54 0.0M
2022-07-21 26.43 26.77 26.42 26.77 0.0M
2022-07-20 26.69 27.07 26.69 27.07 0.0M
2022-07-19 26.64 26.90 26.62 26.89 0.0M
2022-07-18 26.43 26.47 26.18 26.18 0.0M
2022-07-15 25.95 25.99 25.88 25.97 0.0M
2022-07-14 25.29 25.55 25.29 25.55 0.0M
2022-07-13 25.80 25.90 25.68 25.84 0.0M
2022-07-12 25.67 26.17 25.67 26.01 0.0M
2022-07-11 26.14 26.14 25.97 25.97 0.0M
2022-07-08 26.31 26.36 26.14 26.21 0.0M
2022-07-07 26.16 26.33 26.05 26.30 0.0M
2022-07-06 26.21 26.21 25.66 25.89 0.0M
2022-07-05 25.72 26.07 25.58 26.07 0.0M
2022-07-01 26.08 26.23 26.00 26.23 0.0M
2022-06-30 25.81 26.16 25.81 25.92 0.0M
2022-06-29 26.55 26.55 26.22 26.40 0.0M
2022-06-28 26.88 27.37 26.65 26.65 0.0M
2022-06-27 27.50 27.50 27.21 27.31 0.0M
2022-06-24 26.73 27.26 26.73 27.21 0.0M
2022-06-23 26.50 26.69 26.25 26.58 0.0M
2022-06-22 26.67 26.67 26.47 26.54 0.0M
2022-06-21 26.86 26.87 26.69 26.81 0.0M
2022-06-17 26.36 26.36 26.00 26.24 0.0M
2022-06-16 26.36 26.39 26.19 26.19 0.0M
2022-06-15 27.43 27.43 27.10 27.19 0.0M
2022-06-14 27.50 27.50 27.02 27.19 0.0M
2022-06-13 27.44 27.54 27.12 27.12 0.0M
2022-06-10 28.36 28.36 28.15 28.21 0.0M
2022-06-09 29.46 29.46 28.91 28.91 0.0M
2022-06-08 29.59 29.68 29.44 29.44 0.0M
2022-06-07 29.28 29.81 29.28 29.81 0.0M
2022-06-06 29.74 29.75 29.51 29.64 0.0M
2022-06-03 29.57 29.57 29.36 29.40 0.0M
2022-06-02 29.35 29.63 29.35 29.63 0.0M
2022-06-01 29.50 29.61 29.24 29.59 0.0M
2022-05-31 29.86 29.86 29.59 29.69 0.0M
2022-05-27 29.73 29.94 29.68 29.94 0.0M
2022-05-26 29.41 29.63 29.41 29.54 0.0M
2022-05-25 28.65 29.10 28.65 29.10 0.0M
2022-05-24 28.24 28.43 27.80 28.43 0.0M
2022-05-23 28.40 28.71 28.40 28.48 0.0M
2022-05-20 28.11 28.24 27.84 28.24 0.0M
2022-05-19 28.49 28.55 28.38 28.38 0.0M
2022-05-18 29.26 29.26 28.69 28.69 0.0M
2022-05-17 29.35 29.71 29.35 29.71 0.0M
2022-05-16 28.77 29.04 28.64 29.04 0.0M
2022-05-13 28.72 28.92 28.70 28.80 0.0M
2022-05-12 28.36 28.36 28.01 28.35 0.0M
2022-05-11 28.47 28.67 28.01 28.01 0.0M
2022-05-10 28.82 28.82 27.95 28.12 0.0M
2022-05-09 28.63 28.86 28.56 28.58 0.0M
2022-05-06 28.75 28.95 28.52 28.86 0.0M
2022-05-05 29.72 29.72 28.66 28.91 0.0M
2022-05-04 28.69 29.57 28.64 29.57 0.0M
2022-05-03 28.18 28.78 28.18 28.74 0.0M
2022-05-02 28.06 28.34 27.80 28.32 0.0M
2022-04-29 29.02 29.02 27.94 27.96 0.0M
2022-04-28 28.51 28.85 28.39 28.80 0.0M
2022-04-27 28.58 28.67 28.25 28.48 0.0M
2022-04-26 28.93 29.04 28.60 28.60 0.0M
2022-04-25 29.00 29.00 28.33 29.00 0.0M
2022-04-22 29.73 29.73 29.09 29.20 0.0M
2022-04-21 30.41 30.57 30.07 30.14 0.0M
2022-04-20 30.43 30.43 30.16 30.26 0.0M
2022-04-19 29.66 29.98 29.66 29.98 0.0M
2022-04-18 29.48 29.48 29.34 29.37 0.0M
2022-04-14 29.39 29.53 29.38 29.39 0.0M
2022-04-13 29.12 29.46 29.01 29.33 0.1M
2022-04-12 29.30 29.34 28.98 29.04 0.0M
2022-04-11 29.14 29.24 29.06 29.07 0.0M
2022-04-08 28.92 29.26 28.92 29.10 0.0M
2022-04-07 28.43 28.85 28.43 28.85 0.0M
2022-04-06 28.76 28.89 28.74 28.80 0.0M
2022-04-05 29.11 29.18 28.74 28.74 0.0M
2022-04-04 28.87 28.96 28.85 28.96 0.0M
2022-04-01 28.97 28.99 28.72 28.99 0.0M
2022-03-31 29.09 29.11 28.86 28.86 0.0M
2022-03-30 29.29 29.29 29.11 29.16 0.0M
2022-03-29 29.12 29.35 29.07 29.35 0.0M
2022-03-28 28.92 29.11 28.92 29.11 0.0M
2022-03-25 29.05 29.24 29.05 29.24 0.0M
2022-03-24 28.83 28.91 28.81 28.89 0.0M
2022-03-23 28.81 28.81 28.61 28.62 0.0M
2022-03-22 28.84 28.96 28.74 28.79 0.0M
2022-03-21 28.73 28.76 28.55 28.65 0.0M
2022-03-18 28.44 28.55 28.27 28.55 0.0M
2022-03-17 28.43 28.54 28.39 28.54 0.0M
2022-03-16 28.24 28.24 28.24 28.24 0.0M
2022-03-15 27.83 27.95 27.76 27.95 0.0M
2022-03-14 28.13 28.13 27.89 27.98 0.0M
2022-03-11 28.34 28.36 28.08 28.08 0.0M
2022-03-10 28.07 28.19 27.93 28.19 0.0M
2022-03-09 28.30 28.43 28.17 28.17 0.0M
2022-03-08 28.02 28.46 27.95 27.98 0.0M
2022-03-07 28.15 28.23 27.92 27.92 0.0M
2022-03-04 28.47 28.47 28.27 28.44 0.0M
2022-03-03 28.39 28.66 28.38 28.62 0.0M
2022-03-02 28.02 28.59 28.02 28.50 0.0M
2022-03-01 27.57 27.81 27.55 27.75 0.0M
2022-02-28 28.12 28.24 27.97 28.24 0.0M
2022-02-25 27.97 28.33 27.91 28.27 0.0M
2022-02-24 27.36 27.61 27.06 27.61 0.0M
2022-02-23 28.21 28.21 27.84 27.84 0.0M
2022-02-22 28.37 28.38 28.01 28.10 0.0M
2022-02-18 28.45 28.54 28.35 28.35 0.0M
2022-02-17 28.44 28.57 28.41 28.41 0.0M
2022-02-16 28.80 28.83 28.61 28.79 0.0M
2022-02-15 28.40 28.63 28.40 28.58 0.0M
2022-02-14 28.28 28.33 28.08 28.33 0.0M
2022-02-11 28.72 28.74 28.47 28.54 0.0M
2022-02-10 28.79 28.79 28.37 28.37 0.0M
2022-02-09 28.68 28.81 28.68 28.74 0.0M
2022-02-08 28.33 28.54 28.33 28.54 0.0M
2022-02-07 28.08 28.34 28.08 28.19 0.0M
2022-02-04 28.30 28.30 27.98 28.17 0.0M
2022-02-03 28.43 28.53 28.30 28.30 0.0M
2022-02-02 28.28 28.46 28.21 28.46 0.0M
2022-02-01 28.29 28.53 28.20 28.52 0.0M
2022-01-31 27.92 28.28 27.91 28.28 0.0M
2022-01-28 27.63 28.04 27.56 28.04 0.0M
2022-01-27 27.73 28.21 27.62 27.72 0.0M
2022-01-26 28.32 28.43 27.56 27.75 0.0M
2022-01-25 27.95 28.26 27.62 28.22 0.0M
2022-01-24 27.66 27.95 27.28 27.95 0.0M
2022-01-21 28.20 28.34 27.91 27.95 0.0M
2022-01-20 28.61 28.91 28.28 28.28 0.0M
2022-01-19 28.75 28.94 28.75 28.80 0.0M
2022-01-18 29.11 29.13 28.92 28.96 0.0M
2022-01-14 28.90 29.27 28.90 29.27 0.0M
2022-01-13 29.13 29.26 29.06 29.10 0.0M
2022-01-12 28.94 28.99 28.84 28.95 0.0M
2022-01-11 28.73 28.96 28.71 28.96 0.0M
2022-01-10 28.77 28.85 28.69 28.85 0.0M
2022-01-07 28.59 29.01 28.59 28.95 0.0M
2022-01-06 28.66 28.78 28.49 28.64 0.0M
2022-01-05 28.85 29.01 28.51 28.52 0.0M
2022-01-04 28.65 28.75 28.63 28.63 0.0M
2022-01-03 28.16 28.22 28.11 28.20 0.0M