NYSE · WBIY · ETF
WBI Power Factor High Dividend ETF (WBIY) ETF price history
Every NYSE trading session of WBI Power Factor High Dividend ETF from Dec 22, 2016 to Nov 11, 2026: 2,476 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.
WBIY adjusted close, 2016 to 2026
- $39.23
- All time high, 2026
- $39.23
- 52 week high, $29.24 low
- 2,476
- Daily sessions since 2016
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
WBIY key facts
- WBI Power Factor High Dividend ETF (WBIY) closed at $37.77 on Nov 11, 2026 on NYSE.
- WBIY's all time high close is $39.23, set on Aug 26, 2026; its all time low close is $10.00 on Mar 23, 2020.
- WBIY's 52 week range is $29.24 to $39.23.
- WBIY returned +24.6% over the year to Nov 11, 2026 and +68.1% over five years.
- Since Dec 22, 2016 WBIY returned +144%, +9.4% a year compounded.
- WBIY's deepest drawdown was -48.7% from Jan 16, 2020 to Mar 23, 2020.
- DataCedar holds 2,476 daily sessions of WBIY history from Dec 22, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
WBIY price chart, 2016 to 2026
WBIY returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.0% |
| 3 months | -0.6% |
| 6 months | +12.9% |
| Year to date | +19.8% |
| 1 year | +24.6% |
| 3 years | +73.9% |
| 5 years | +68.1% |
| 10 years | n/a |
| Since Dec 22, 2016 | +143.7% |
| Compound annual growth, 9.9 years | +9.4% |
WBIY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $39.23 on Aug 26, 2026
- All time low close
- $10.00 on Mar 23, 2020
- 52 week high
- $39.23 on Aug 26, 2026
- 52 week low
- $29.24 on Nov 20, 2025
- Deepest drawdown
- -48.7% from Jan 16, 2020 to Mar 23, 2020, recovered Feb 22, 2021
- Best single session
- +10.5% on Mar 24, 2020
- Worst single session
- -12.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 14.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2016
- 2.4×
- Best calendar year
- 2021, +28%
- Worst calendar year
- 2018, -12%
WBIY 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. 2016 starts on Dec 22, 2016; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $31.32 | $39.23 | $31.26 | $37.77 | +20.6% | 1.6M | 217 |
| 2025 | $27.76 | $31.94 | $23.90 | $31.32 | +13.0% | 1.6M | 250 |
| 2024 | $25.70 | $30.29 | $24.67 | $27.71 | +8.4% | 1.4M | 252 |
| 2023 | $22.60 | $25.79 | $20.72 | $25.57 | +13.8% | 2.1M | 250 |
| 2022 | $22.74 | $24.81 | $19.42 | $22.47 | -0.5% | 1.9M | 251 |
| 2021 | $17.67 | $22.76 | $17.30 | $22.59 | +28.3% | 2.3M | 252 |
| 2020 | $19.42 | $19.56 | $9.92 | $17.60 | -8.5% | 3.3M | 251 |
| 2019 | $15.35 | $19.35 | $15.32 | $19.23 | +24.8% | 6.6M | 251 |
| 2018 | $17.68 | $18.86 | $14.74 | $15.41 | -12.0% | 7.9M | 250 |
| 2017 | $15.74 | $17.73 | $14.06 | $17.51 | +14.6% | 2.1M | 246 |
| 2016 | $15.49 | $15.53 | $15.26 | $15.28 | n/a | 937.1K | 6 |
WBIY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $37.77 | +2.4% |
| October 2026 | $36.89 | +5.7% |
| September 2026 | $34.91 | -9.7% |
| August 2026 | $38.68 | +5.2% |
| July 2026 | $36.78 | +5.2% |
| June 2026 | $34.95 | -0.4% |
| May 2026 | $35.09 | +2.5% |
| April 2026 | $34.25 | +2.0% |
| March 2026 | $33.57 | -2.6% |
| February 2026 | $34.46 | +3.9% |
| January 2026 | $33.16 | +5.9% |
| December 2025 | $31.32 | +1.4% |
About the WBIY data
Daily bars. 2,476 sessions from Dec 22, 2016 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AWBIY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- WAL Western Alliance Bancorporation
- WAL$A Western Alliance Bancorporation Depositary Shares, Each Representing a 1/400th Interest in a Share of 4.250% Fixed-Rate Non-Cumulative Perpetual Preferred Stock, Series A
- WAT Waters Corp. /De/
- WBI WaterBridge Infrastructure LLC
- WBS$F Webster Financial Corporation Depositary Shares, Each Representing 1/1,000th Interest in a Share of 5.25% Series F Non-Cumulative Perpetual Preferred Stock
- WBS$G Webster Financial Corporation Depositary Shares, each representing a 1/40th interest in a share of 6.50% Series G non-cumulative perpetual preferred stock
- WBX Wallbox N.V.
- WCC Wesco International INC
Common questions
WBIY share price history
