WisdomTree U.S. High Yield Corporate Bond Fund (QHY)

BATS: QHY · Real-Time Price · USD

45.58

+0.06 (0.14%)

At close: Jan 17, 2025, 3:01 PM

45.57

0.00 (-0.01%)

After-hours: Jan 17, 2025, 8:00 PM EST

QHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	45.62	45.63	45.56	45.57	45.57	0.14%	14,680
Jan 16, 2025	45.41	45.54	45.41	45.51	45.51	0.18%	17,349
Jan 15, 2025	45.35	45.45	45.28	45.43	45.43	0.80%	24,277
Jan 14, 2025	45.10	45.10	45.03	45.07	45.07	0.17%	19,525
Jan 13, 2025	44.99	45.02	44.94	44.99	44.99	-0.04%	14,128
Jan 10, 2025	45.15	45.15	45.00	45.01	45.01	-0.50%	22,867
Jan 8, 2025	45.20	45.24	45.12	45.24	45.24	0.12%	9,801
Jan 7, 2025	45.35	45.35	45.17	45.19	45.19	-0.33%	10,258
Jan 6, 2025	45.41	45.41	45.31	45.34	45.34	0.13%	34,289
Jan 3, 2025	45.32	45.32	45.16	45.28	45.28	0.06%	114,543
Jan 2, 2025	45.26	45.30	45.13	45.25	45.25	0.25%	43,368
Dec 31, 2024	45.20	45.22	45.05	45.14	45.14	-0.05%	13,013
Dec 30, 2024	45.04	45.17	45.04	45.16	45.16	0.16%	11,367
Dec 27, 2024	45.18	45.18	45.06	45.09	45.09	-0.24%	10,541
Dec 26, 2024	45.06	45.20	45.01	45.20	45.20	-0.41%	6,319
Dec 24, 2024	45.26	45.38	45.26	45.38	45.10	0.15%	9,157
Dec 23, 2024	45.43	45.43	45.29	45.31	45.03	-0.22%	10,801
Dec 20, 2024	45.13	45.44	45.13	45.41	45.13	0.60%	10,957
Dec 19, 2024	45.34	45.39	45.14	45.14	44.86	-0.19%	13,278
Dec 18, 2024	45.69	45.73	45.23	45.23	44.95	-1.01%	7,935
Dec 17, 2024	45.66	45.81	45.65	45.69	45.41	-0.25%	18,166
Dec 16, 2024	45.76	45.81	45.74	45.81	45.52	0.22%	8,516
Dec 13, 2024	45.82	45.82	45.69	45.71	45.42	-0.32%	10,463
Dec 12, 2024	45.92	45.96	45.84	45.85	45.57	-0.25%	10,374
Dec 11, 2024	46.01	46.03	45.95	45.97	45.68	0.04%	11,319
Dec 10, 2024	45.94	45.97	45.90	45.95	45.66	-0.05%	10,095
Dec 9, 2024	46.03	46.05	45.93	45.97	45.68	-0.13%	10,255
Dec 6, 2024	46.00	46.10	46.00	46.03	45.75	0.15%	9,930
Dec 5, 2024	45.93	46.07	45.93	45.96	45.68	-0.11%	10,270
Dec 4, 2024	45.91	46.03	45.90	46.01	45.72	0.19%	8,833
Dec 3, 2024	45.99	46.01	45.92	45.92	45.64	-0.07%	8,099
Dec 2, 2024	45.65	46.10	45.65	45.96	45.67	0.05%	8,825
Nov 29, 2024	45.84	45.96	45.84	45.93	45.65	0.23%	10,745
Nov 27, 2024	45.73	45.86	45.73	45.83	45.54	0.35%	11,142
Nov 26, 2024	45.74	45.74	45.62	45.67	45.38	-0.23%	10,278
Nov 25, 2024	45.73	45.82	45.72	45.77	45.49	-0.02%	28,759
Nov 22, 2024	45.81	45.86	45.78	45.78	45.26	-	10,512
Nov 21, 2024	45.82	45.86	45.78	45.78	45.26	0.04%	15,612
Nov 20, 2024	45.80	45.81	45.65	45.76	45.24	-0.08%	9,996
Nov 19, 2024	45.69	45.83	45.69	45.80	45.27	0.32%	11,453
Nov 18, 2024	45.64	45.74	45.63	45.65	45.13	-0.06%	22,476
Nov 15, 2024	45.64	45.68	45.55	45.68	45.16	-0.07%	14,097
Nov 14, 2024	45.84	45.84	45.71	45.71	45.19	-0.20%	14,973
Nov 13, 2024	45.84	45.88	45.77	45.80	45.28	-0.02%	12,489
Nov 12, 2024	45.95	45.95	45.75	45.81	45.29	-0.44%	7,247
Nov 11, 2024	46.02	46.07	45.97	46.01	45.49	-0.05%	8,845
Nov 8, 2024	46.00	46.08	45.95	46.03	45.51	0.46%	15,621
Nov 7, 2024	45.72	45.88	45.59	45.82	45.30	0.42%	18,628
Nov 6, 2024	45.57	45.68	45.55	45.63	45.11	0.23%	13,286
Nov 5, 2024	45.53	45.54	45.41	45.53	45.01	0.08%	13,764
Nov 4, 2024	45.55	45.55	45.43	45.49	44.97	0.33%	6,786
Nov 1, 2024	45.56	45.56	45.34	45.34	44.82	-0.18%	12,563
Oct 31, 2024	45.48	45.49	45.37	45.42	44.90	-0.09%	10,058
Oct 30, 2024	45.59	45.68	45.44	45.46	44.94	-0.20%	13,976
Oct 29, 2024	45.43	45.59	45.41	45.55	45.03	-0.05%	11,729
Oct 28, 2024	45.58	45.62	45.54	45.58	45.06	-0.27%	7,369
Oct 25, 2024	45.84	45.91	45.70	45.70	44.94	-0.13%	10,824
Oct 24, 2024	45.75	45.79	45.70	45.76	45.00	0.27%	9,396
Oct 23, 2024	45.69	45.69	45.60	45.63	44.88	-0.35%	8,591
Oct 22, 2024	45.82	45.84	45.70	45.79	45.04	-0.11%	13,310
Oct 21, 2024	45.99	45.99	45.80	45.85	45.09	-0.32%	9,422
Oct 18, 2024	45.99	46.02	45.88	45.99	45.23	0.11%	9,849
Oct 17, 2024	46.07	46.08	45.87	45.94	45.18	-0.28%	8,421
Oct 16, 2024	46.03	46.16	46.03	46.07	45.31	0.22%	12,371
Oct 15, 2024	45.99	46.02	45.96	45.97	45.21	0.09%	6,494
Oct 14, 2024	45.90	45.95	45.87	45.93	45.17	0.09%	5,979
Oct 11, 2024	45.82	45.94	45.82	45.89	45.13	0.20%	7,408
Oct 10, 2024	45.84	45.91	45.71	45.80	45.04	-0.09%	11,407
Oct 9, 2024	45.86	45.97	45.83	45.84	45.08	-0.02%	7,605
Oct 8, 2024	45.85	45.90	45.65	45.85	45.09	0.11%	15,852
Oct 7, 2024	45.95	45.99	45.78	45.80	45.04	-0.54%	16,872
Oct 4, 2024	46.07	46.07	45.96	46.05	45.29	-0.12%	13,334
Oct 3, 2024	46.13	46.17	46.07	46.11	45.34	-0.12%	9,279
Oct 2, 2024	46.13	46.26	46.07	46.16	45.40	-0.09%	38,796
Oct 1, 2024	46.24	46.34	46.20	46.20	45.43	0.02%	25,604
Sep 30, 2024	46.23	46.26	46.12	46.19	45.43	-0.09%	38,603
Sep 27, 2024	46.18	46.34	46.18	46.23	45.47	0.07%	15,317
Sep 26, 2024	46.21	46.28	46.10	46.20	45.43	0.13%	10,198
Sep 25, 2024	46.16	46.22	46.12	46.14	45.38	-0.66%	18,288
Sep 24, 2024	46.43	46.46	46.38	46.45	45.44	0.01%	8,730
Sep 23, 2024	46.46	46.47	46.41	46.44	45.43	-0.08%	6,393
Sep 20, 2024	46.41	46.50	46.38	46.48	45.47	-0.01%	6,822
Sep 19, 2024	46.54	46.58	46.45	46.48	45.47	0.24%	13,596
Sep 18, 2024	46.33	46.53	46.30	46.37	45.37	-0.02%	10,876
Sep 17, 2024	46.29	46.39	46.28	46.38	45.37	0.17%	15,119
Sep 16, 2024	46.20	46.35	46.16	46.30	45.30	0.19%	10,801
Sep 13, 2024	46.11	46.23	46.11	46.21	45.21	0.37%	6,620
Sep 12, 2024	45.98	46.09	45.96	46.04	45.04	0.07%	5,490
Sep 11, 2024	45.88	46.01	45.78	46.01	45.01	0.13%	18,396
Sep 10, 2024	46.04	46.08	45.90	45.95	44.96	-0.20%	15,859
Sep 9, 2024	45.98	46.09	45.95	46.04	45.05	0.17%	11,025
Sep 6, 2024	46.05	46.05	45.90	45.97	44.97	-0.03%	6,175
Sep 5, 2024	45.96	46.02	45.91	45.98	44.99	0.22%	7,859
Sep 4, 2024	45.70	45.93	45.70	45.88	44.89	0.39%	10,428
Sep 3, 2024	45.79	45.91	45.67	45.70	44.71	-0.35%	15,617
Aug 30, 2024	45.87	45.90	45.84	45.86	44.87	-	8,002
Aug 29, 2024	45.83	45.93	45.81	45.86	44.87	0.05%	10,055
Aug 28, 2024	45.83	45.89	45.80	45.84	44.85	-	13,359
Aug 27, 2024	45.78	45.88	45.61	45.84	44.84	-0.46%	29,925
Aug 26, 2024	46.15	46.15	46.05	46.05	44.82	-0.16%	5,880