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
2023-12-29 28.82 28.82 28.66 28.74 0.0M
2023-12-28 28.98 28.98 28.89 28.89 0.0M
2023-12-27 28.90 28.91 28.78 28.81 0.0M
2023-12-26 29.16 29.27 29.15 29.27 0.0M
2023-12-22 29.15 29.16 28.98 29.05 0.0M
2023-12-21 28.93 28.93 28.66 28.93 0.0M
2023-12-20 29.05 29.30 28.70 28.78 0.0M
2023-12-19 29.07 29.08 28.93 29.04 0.0M
2023-12-18 29.20 29.20 28.90 28.91 0.0M
2023-12-15 29.05 29.12 28.75 28.96 0.0M
2023-12-14 28.50 29.27 28.50 29.14 0.0M
2023-12-13 27.51 28.32 27.33 28.32 0.0M
2023-12-12 28.00 28.00 27.57 27.63 0.0M
2023-12-11 27.97 27.99 27.85 27.97 0.0M
2023-12-08 27.38 27.62 27.38 27.60 0.0M
2023-12-07 27.22 27.44 27.22 27.44 0.0M
2023-12-06 27.60 27.63 27.28 27.28 0.0M
2023-12-05 27.38 27.42 27.34 27.34 0.0M
2023-12-04 27.53 27.76 27.53 27.71 0.0M
2023-12-01 26.94 27.64 26.94 27.58 0.0M
2023-11-30 26.83 26.86 26.75 26.81 0.0M
2023-11-29 26.38 26.75 26.38 26.68 0.0M
2023-11-28 26.35 26.43 26.21 26.43 0.0M
2023-11-27 26.11 26.19 26.11 26.18 0.0M
2023-11-24 26.28 26.28 26.21 26.24 0.0M
2023-11-22 25.86 26.27 25.86 26.13 0.0M
2023-11-21 25.93 26.10 25.92 25.92 0.0M
2023-11-20 26.03 26.32 26.03 26.23 0.0M
2023-11-17 26.01 26.17 26.01 26.17 0.0M
2023-11-16 25.65 25.69 25.65 25.69 0.0M
2023-11-15 25.75 25.93 25.75 25.90 0.0M
2023-11-14 25.25 25.62 25.25 25.51 0.0M
2023-11-13 24.46 24.66 24.46 24.55 0.0M
2023-11-10 24.52 24.72 24.48 24.69 0.0M
2023-11-09 24.82 24.82 24.49 24.51 0.0M
2023-11-08 25.21 25.21 24.71 24.83 0.0M
2023-11-07 25.26 25.26 25.05 25.06 0.0M
2023-11-06 25.44 25.48 25.20 25.30 0.0M
2023-11-03 25.62 25.71 25.60 25.60 0.0M
2023-11-02 24.55 25.25 24.55 25.25 0.0M
2023-11-01 24.25 24.45 24.25 24.36 0.0M
2023-10-31 24.16 24.34 24.16 24.34 0.0M
2023-10-30 24.03 24.17 23.93 24.17 0.0M
2023-10-27 24.06 24.07 23.84 23.84 0.0M
2023-10-26 24.28 24.40 24.20 24.23 0.0M
2023-10-25 24.23 24.23 24.07 24.18 0.0M
2023-10-24 24.20 24.53 24.20 24.40 0.0M
2023-10-23 24.07 24.30 24.07 24.07 0.0M
2023-10-20 24.75 24.75 24.32 24.32 0.0M
2023-10-19 25.07 25.35 24.90 24.90 0.0M
2023-10-18 25.72 25.72 25.15 25.17 0.0M
2023-10-17 25.54 25.66 25.52 25.52 0.0M
2023-10-16 25.04 25.25 25.04 25.25 0.0M
2023-10-13 25.18 25.18 24.83 24.84 0.0M
2023-10-12 25.27 25.27 24.85 24.93 0.0M
2023-10-11 25.36 25.36 25.29 25.31 0.0M
2023-10-10 25.25 25.43 25.22 25.28 0.0M
2023-10-09 24.81 25.08 24.77 25.07 0.0M
2023-10-06 24.72 24.96 24.61 24.84 0.0M
2023-10-05 24.68 24.75 24.57 24.73 0.0M
2023-10-04 24.76 24.76 24.52 24.72 0.0M
2023-10-03 24.50 24.61 24.50 24.61 0.0M
2023-10-02 25.20 25.20 24.98 24.98 0.0M
2023-09-29 25.65 25.65 25.32 25.43 0.0M
2023-09-28 25.17 25.40 25.15 25.40 0.0M
2023-09-27 25.18 25.18 25.16 25.16 0.0M
2023-09-26 25.67 25.74 25.52 25.52 0.0M
2023-09-25 25.67 25.85 25.67 25.85 0.0M
2023-09-22 25.88 25.92 25.74 25.74 0.0M
2023-09-21 26.00 26.11 25.93 25.93 0.0M
2023-09-20 26.50 26.56 26.20 26.20 0.0M
2023-09-19 26.26 26.34 26.24 26.34 0.0M
2023-09-18 26.57 26.57 26.42 26.42 0.0M
2023-09-15 26.70 26.87 26.67 26.67 0.0M
2023-09-14 26.88 26.90 26.84 26.89 0.0M
2023-09-13 26.42 26.42 26.36 26.40 0.0M
2023-09-12 26.66 26.72 26.66 26.68 0.0M
2023-09-11 26.55 26.57 26.45 26.45 0.0M
2023-09-08 26.32 26.43 26.32 26.43 0.0M
2023-09-07 26.21 26.22 26.14 26.19 0.0M
2023-09-06 26.54 26.78 26.25 26.35 0.0M
2023-09-05 27.14 27.14 26.82 26.82 0.0M
2023-09-01 27.23 27.23 27.21 27.23 0.0M
2023-08-31 27.09 27.09 26.99 26.99 0.0M
2023-08-30 27.10 27.10 26.90 26.92 0.0M
2023-08-29 26.83 26.96 26.83 26.95 0.0M
2023-08-28 26.69 26.71 26.63 26.66 0.0M
2023-08-25 26.31 26.35 26.18 26.35 0.0M
2023-08-24 26.27 26.40 26.27 26.27 0.0M
2023-08-23 26.13 26.31 26.10 26.27 0.0M
2023-08-22 26.59 26.59 26.25 26.25 0.0M
2023-08-21 26.74 26.74 26.44 26.62 0.0M
2023-08-18 26.63 26.72 26.61 26.67 0.0M
2023-08-17 26.75 26.77 26.55 26.61 0.0M
2023-08-16 26.79 26.79 26.53 26.53 0.0M
2023-08-15 26.80 26.82 26.72 26.74 0.0M
2023-08-14 27.18 27.26 27.18 27.23 0.0M
2023-08-11 27.42 27.55 27.42 27.45 0.0M
2023-08-10 27.60 27.71 27.38 27.42 0.0M
2023-08-09 27.39 27.56 27.36 27.36 0.0M
2023-08-08 26.88 27.39 26.88 27.39 0.0M
2023-08-07 27.49 27.55 27.43 27.46 0.0M
2023-08-04 27.33 27.56 27.29 27.33 0.0M
2023-08-03 27.17 27.43 27.16 27.36 0.0M
2023-08-02 27.33 27.35 27.27 27.32 0.0M
2023-08-01 27.79 27.80 27.57 27.67 0.0M
2023-07-31 27.96 27.98 27.78 27.98 0.0M
2023-07-28 27.68 27.89 27.68 27.77 0.0M
2023-07-27 27.82 27.90 27.52 27.52 0.0M
2023-07-26 27.55 27.73 27.55 27.67 0.0M
2023-07-25 27.20 27.53 27.20 27.36 0.0M
2023-07-24 27.11 27.38 27.11 27.24 0.0M
2023-07-21 27.23 27.23 26.90 26.90 0.0M
2023-07-20 27.07 27.10 26.99 27.10 0.0M
2023-07-19 26.82 27.17 26.82 27.16 0.0M
2023-07-18 26.42 26.72 26.42 26.70 0.0M
2023-07-17 26.23 26.30 26.22 26.25 0.0M
2023-07-14 26.36 26.36 26.21 26.25 0.0M
2023-07-13 26.50 26.68 26.50 26.68 0.0M
2023-07-12 26.36 26.70 26.36 26.46 0.0M
2023-07-11 26.19 26.26 26.17 26.26 0.0M
2023-07-10 25.85 25.87 25.82 25.82 0.0M
2023-07-07 25.75 26.04 25.75 25.79 0.0M
2023-07-06 25.64 25.64 25.33 25.58 0.0M
2023-07-05 26.08 26.09 25.87 25.90 0.0M
2023-07-03 26.08 26.18 26.03 26.15 0.0M
2023-06-30 26.01 26.01 25.86 25.94 0.0M
2023-06-29 25.54 25.84 25.54 25.83 0.0M
2023-06-28 25.37 25.54 25.37 25.54 0.0M
2023-06-27 25.66 26.02 25.66 26.02 0.0M
2023-06-26 25.50 25.70 25.50 25.68 0.0M
2023-06-23 25.27 25.51 25.27 25.33 0.0M
2023-06-22 25.60 25.62 25.60 25.60 0.0M
2023-06-21 25.97 26.05 25.90 25.92 0.0M
2023-06-20 26.29 26.29 25.86 25.98 0.0M
2023-06-16 26.45 26.45 26.23 26.33 0.0M
2023-06-15 26.03 26.36 26.03 26.36 0.0M
2023-06-14 26.41 26.41 25.93 25.99 0.0M
2023-06-13 26.07 26.36 26.07 26.31 0.0M
2023-06-12 25.92 25.97 25.92 25.97 0.0M
2023-06-09 26.09 26.16 25.96 26.00 0.0M
2023-06-08 26.33 26.33 25.97 26.25 0.0M
2023-06-07 25.95 26.41 25.91 26.41 0.0M
2023-06-06 25.34 25.78 25.34 25.78 0.0M
2023-06-05 25.33 25.46 25.21 25.21 0.0M
2023-06-02 24.75 25.48 24.75 25.48 0.5M
2023-06-01 24.55 24.85 24.44 24.73 0.0M
2023-05-31 24.48 24.56 24.48 24.54 0.0M
2023-05-30 24.74 24.79 24.71 24.79 0.0M
2023-05-26 24.79 24.96 24.76 24.94 0.1M
2023-05-25 24.78 24.83 24.60 24.78 0.0M
2023-05-24 25.05 25.27 25.01 25.04 0.0M
2023-05-23 25.29 25.57 25.29 25.32 0.0M
2023-05-22 25.07 25.34 25.07 25.24 0.0M
2023-05-19 25.15 25.30 25.00 25.06 0.0M
2023-05-18 24.87 25.24 24.87 25.24 0.0M
2023-05-17 24.76 25.14 24.76 25.14 0.0M
2023-05-16 24.69 24.75 24.56 24.56 0.0M
2023-05-15 24.69 24.99 24.69 24.99 0.0M
2023-05-12 24.84 24.84 24.56 24.72 0.0M
2023-05-11 24.63 24.68 24.60 24.63 0.0M
2023-05-10 25.10 25.10 24.92 24.95 0.0M
2023-05-09 25.01 25.23 25.01 25.13 0.0M
2023-05-08 25.50 25.50 25.19 25.24 0.0M
2023-05-05 25.07 25.37 25.07 25.27 0.0M
2023-05-04 24.72 24.72 24.24 24.49 0.0M
2023-05-03 25.25 25.48 25.17 25.17 0.0M
2023-05-02 25.44 25.44 25.05 25.27 0.0M
2023-05-01 26.54 26.54 26.21 26.22 0.0M
2023-04-28 26.35 26.43 26.35 26.43 0.0M
2023-04-27 25.74 26.06 25.74 26.05 0.0M
2023-04-26 25.92 26.04 25.71 25.80 0.0M
2023-04-25 26.12 26.15 25.87 25.87 0.0M
2023-04-24 26.41 26.49 26.38 26.49 0.0M
2023-04-21 26.46 26.48 26.46 26.48 0.0M
2023-04-20 26.70 26.70 26.63 26.63 0.0M
2023-04-19 27.01 27.10 26.90 27.10 0.0M
2023-04-18 27.07 27.20 27.04 27.18 0.0M
2023-04-17 27.06 27.20 26.96 27.20 0.0M
2023-04-14 26.96 26.97 26.89 26.96 0.0M
2023-04-13 27.08 27.08 26.93 26.97 0.0M
2023-04-12 27.13 27.30 26.87 26.91 0.0M
2023-04-11 27.00 27.21 27.00 27.11 0.0M
2023-04-10 26.56 26.77 26.56 26.72 0.0M
2023-04-06 26.40 26.47 26.37 26.46 0.0M
2023-04-05 26.31 26.45 26.16 26.45 0.0M
2023-04-04 26.26 26.34 26.20 26.34 0.0M
2023-04-03 26.86 26.86 26.62 26.71 0.0M
2023-03-31 26.30 26.63 26.30 26.63 0.0M
2023-03-30 26.34 26.34 26.12 26.23 0.0M
2023-03-29 25.85 26.06 25.83 26.06 0.0M
2023-03-28 25.82 25.93 25.79 25.87 0.0M
2023-03-27 25.73 25.85 25.65 25.76 0.0M
2023-03-24 25.00 25.46 25.00 25.46 0.0M
2023-03-23 25.66 25.82 25.16 25.31 0.0M
2023-03-22 26.09 26.09 25.50 25.50 0.0M
2023-03-21 26.13 26.13 26.01 26.11 0.0M
2023-03-20 25.78 25.83 25.63 25.64 0.0M
2023-03-17 25.46 25.46 25.09 25.21 0.0M
2023-03-16 25.13 25.75 25.01 25.71 0.0M
2023-03-15 25.30 25.33 25.02 25.31 0.0M
2023-03-14 26.21 26.21 25.50 25.72 0.0M
2023-03-13 25.51 25.87 25.38 25.38 0.0M
2023-03-10 26.75 26.75 26.34 26.40 0.0M
2023-03-09 27.43 27.43 26.85 26.85 0.0M
2023-03-08 27.56 27.56 27.29 27.45 0.0M
2023-03-07 27.85 27.85 27.38 27.39 0.0M
2023-03-06 28.23 28.23 27.82 27.82 0.0M
2023-03-03 27.91 28.22 27.88 28.12 0.0M
2023-03-02 27.56 27.82 27.53 27.82 0.0M
2023-03-01 27.60 27.82 27.60 27.74 0.0M
2023-02-28 28.00 28.00 27.69 27.69 0.0M
2023-02-27 27.95 28.03 27.71 27.73 0.0M
2023-02-24 27.59 27.83 27.53 27.82 0.0M
2023-02-23 28.07 28.09 27.74 27.96 0.0M
2023-02-22 28.01 28.05 27.75 27.81 0.0M
2023-02-21 28.73 28.73 27.93 27.93 0.0M
2023-02-17 28.72 28.81 28.61 28.81 0.0M
2023-02-16 29.27 29.32 28.98 29.04 0.0M
2023-02-15 29.24 29.37 29.16 29.35 0.0M
2023-02-14 29.25 29.45 29.18 29.45 0.0M
2023-02-13 29.29 29.46 29.26 29.44 0.0M
2023-02-10 28.74 29.04 28.74 29.04 0.0M
2023-02-09 29.12 29.12 28.75 28.76 0.0M
2023-02-08 29.35 29.35 29.12 29.13 0.0M
2023-02-07 29.18 29.51 29.02 29.51 0.0M
2023-02-06 29.69 29.69 29.15 29.23 0.0M
2023-02-03 29.63 29.86 29.56 29.61 0.0M
2023-02-02 29.50 30.08 29.50 29.81 0.1M
2023-02-01 29.23 29.56 29.09 29.56 0.0M
2023-01-31 28.75 29.16 28.75 29.16 0.0M
2023-01-30 28.78 28.85 28.60 28.60 0.0M
2023-01-27 28.78 28.99 28.78 28.92 0.0M
2023-01-26 28.53 28.85 28.49 28.85 0.0M
2023-01-25 28.17 28.45 28.17 28.45 0.0M
2023-01-24 28.41 28.55 28.39 28.39 0.0M
2023-01-23 28.54 28.84 28.54 28.70 0.0M
2023-01-20 27.89 28.26 27.89 28.26 0.0M
2023-01-19 27.67 27.99 27.63 27.90 0.0M
2023-01-18 28.66 28.66 28.10 28.10 0.0M
2023-01-17 28.58 28.59 28.38 28.47 0.0M
2023-01-13 28.60 28.69 28.60 28.69 0.0M
2023-01-12 28.79 28.83 28.58 28.78 0.0M
2023-01-11 28.53 28.58 28.29 28.58 0.0M
2023-01-10 28.12 28.29 27.92 28.29 0.0M
2023-01-09 28.01 28.13 27.85 27.85 0.0M
2023-01-06 27.41 27.90 27.41 27.90 0.0M
2023-01-05 27.00 27.22 26.96 27.15 0.0M
2023-01-04 27.06 27.37 27.06 27.18 0.0M
2023-01-03 26.77 26.84 26.54 26.71 0.0M