NYSE Arca · WBIF · ETF
WBI Fundamental Factors Hedged ETF (WBIF) ETF price history
Every NYSE Arca trading session of WBI Fundamental Factors Hedged ETF from Aug 27, 2014 to Nov 11, 2026: 3,071 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WBIF adjusted close, 2014 to 2026
- $37.26
- All time high, 2026
- $37.26
- 52 week high, $29.87 low
- 3,071
- Daily sessions since 2014
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
WBIF key facts
- WBI Fundamental Factors Hedged ETF (WBIF) closed at $35.87 on Nov 11, 2026 on NYSE Arca.
- WBIF's all time high close is $37.26, set on Aug 13, 2026; its all time low close is $19.45 on Jun 27, 2016.
- WBIF's 52 week range is $29.87 to $37.26.
- WBIF returned +14.6% over the year to Nov 11, 2026 and +19.5% over five years.
- Over ten years WBIF returned +70%, +5.4% a year compounded.
- WBIF's deepest drawdown was -20.3% from Apr 8, 2022 to Oct 27, 2023.
- DataCedar holds 3,071 daily sessions of WBIF history from Aug 27, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
WBIF price chart, 2014 to 2026
WBIF returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | -3.1% |
| 6 months | +10.2% |
| Year to date | +14.9% |
| 1 year | +14.6% |
| 3 years | +38.4% |
| 5 years | +19.5% |
| 10 years | +69.9% |
| Since Aug 27, 2014 | +58.7% |
| Compound annual growth, 12.2 years | +3.9% |
WBIF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $37.26 on Aug 13, 2026
- All time low close
- $19.45 on Jun 27, 2016
- 52 week high
- $37.26 on Aug 13, 2026
- 52 week low
- $29.87 on Nov 20, 2025
- Deepest drawdown
- -20.3% from Apr 8, 2022 to Oct 27, 2023, recovered Oct 6, 2025
- Best single session
- +3.6% on Mar 5, 2021
- Worst single session
- -6.1% on Jun 11, 2020
- Volatility, 1 year annualised
- 12.5%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2017, +19%
- Worst calendar year
- 2022, -8%
WBIF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Aug 27, 2014; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $31.07 | $37.26 | $30.80 | $35.87 | +15.9% | 626.3K | 217 |
| 2025 | $28.27 | $31.71 | $25.37 | $30.96 | +9.2% | 475K | 250 |
| 2024 | $27.40 | $30.69 | $26.90 | $28.36 | +3.4% | 403.7K | 252 |
| 2023 | $27.28 | $29.07 | $25.14 | $27.42 | +0.5% | 822.8K | 250 |
| 2022 | $29.79 | $31.90 | $27.16 | $27.29 | -8.4% | 624.2K | 251 |
| 2021 | $25.53 | $31.68 | $25.15 | $29.79 | +16.6% | 1.2M | 252 |
| 2020 | $26.18 | $27.01 | $23.08 | $25.55 | -2.7% | 1.1M | 253 |
| 2019 | $25.53 | $27.12 | $24.25 | $26.26 | +2.7% | 4.2M | 252 |
| 2018 | $26.72 | $28.98 | $25.25 | $25.58 | -4.4% | 2.7M | 251 |
| 2017 | $22.49 | $26.80 | $22.42 | $26.76 | +19.4% | 2.5M | 251 |
| 2016 | $20.60 | $22.85 | $17.87 | $22.41 | +7.7% | 4.2M | 252 |
| 2015 | $21.73 | $22.95 | $20.47 | $20.82 | -5.0% | 5.6M | 252 |
| 2014 | $22.60 | $23.80 | $21.35 | $21.91 | n/a | 4.4M | 88 |
WBIF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $35.87 | -1.8% |
| October 2026 | $36.54 | +5.4% |
| September 2026 | $34.66 | -6.6% |
| August 2026 | $37.12 | +3.8% |
| July 2026 | $35.76 | +0.1% |
| June 2026 | $35.71 | +4.0% |
| May 2026 | $34.33 | +4.2% |
| April 2026 | $32.95 | +5.5% |
| March 2026 | $31.25 | -4.7% |
| February 2026 | $32.78 | +3.1% |
| January 2026 | $31.78 | +2.6% |
| December 2025 | $30.96 | -0.5% |
About the WBIF data
Daily bars. 3,071 sessions from Aug 27, 2014 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 27, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AWBIF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- WANT Direxion Daily Consumer Discretionary Bull 3X ETF
- WAR U.S. Global Technology and Aerospace & Defense ETF
- WBEM William Blair Emerging Markets Equity ETF
- WBIE William Blair International Equity ETF
- WBIG WBI Income Generators Hedged ETF
- WBIL WBI Trend Leaders Hedged ETF
- WBMO VanEck Wealth Builder ETF
- WCAP WarCap Unconstrained Equity ETF
Common questions
WBIF share price history
