WisdomTree U.S. High Yield Corporate Bond Fund (QHY)
BATS: QHY · Real-Time Price · USD
45.64
-0.04 (-0.08%)
Jun 5, 2025, 2:55 PM - Market open
QHY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 45.70 | 45.70 | 45.61 | 45.65 | - | -0.08% | 4,487 |
Jun 4, 2025 | 45.62 | 45.72 | 45.61 | 45.68 | 45.68 | 0.29% | 18,377 |
Jun 3, 2025 | 45.48 | 45.60 | 45.48 | 45.55 | 45.55 | 0.19% | 12,874 |
Jun 2, 2025 | 45.43 | 45.48 | 45.41 | 45.46 | 45.46 | -0.02% | 8,508 |
May 30, 2025 | 45.42 | 45.47 | 45.41 | 45.47 | 45.47 | 0.20% | 5,769 |
May 29, 2025 | 45.46 | 45.46 | 45.37 | 45.38 | 45.38 | 0.08% | 9,009 |
May 28, 2025 | 45.36 | 45.38 | 45.20 | 45.34 | 45.34 | 0.02% | 6,747 |
May 27, 2025 | 45.27 | 45.34 | 45.22 | 45.33 | 45.33 | 0.19% | 13,344 |
May 23, 2025 | 45.15 | 45.28 | 45.15 | 45.25 | 45.01 | -0.04% | 12,647 |
May 22, 2025 | 45.23 | 45.33 | 45.19 | 45.27 | 45.03 | 0.10% | 7,792 |
May 21, 2025 | 45.42 | 45.43 | 45.22 | 45.22 | 44.98 | -0.67% | 7,300 |
May 20, 2025 | 45.47 | 45.57 | 45.47 | 45.53 | 45.29 | -0.13% | 9,170 |
May 19, 2025 | 45.36 | 45.59 | 45.33 | 45.59 | 45.35 | -0.05% | 41,889 |
May 16, 2025 | 45.58 | 45.61 | 45.51 | 45.61 | 45.37 | 0.25% | 15,315 |
May 15, 2025 | 45.40 | 45.50 | 45.37 | 45.50 | 45.25 | 0.17% | 9,251 |
May 14, 2025 | 45.57 | 45.57 | 45.42 | 45.42 | 45.18 | -0.33% | 6,734 |
May 13, 2025 | 45.51 | 45.64 | 45.51 | 45.57 | 45.33 | 0.27% | 10,946 |
May 12, 2025 | 45.37 | 45.48 | 45.37 | 45.45 | 45.21 | 0.88% | 9,155 |
May 9, 2025 | 45.08 | 45.09 | 45.04 | 45.06 | 44.81 | 0.12% | 5,872 |
May 8, 2025 | 45.07 | 45.11 | 45.00 | 45.00 | 44.76 | - | 8,862 |
May 7, 2025 | 45.04 | 45.08 | 44.96 | 45.00 | 44.76 | 0.14% | 9,103 |
May 6, 2025 | 44.94 | 44.98 | 44.84 | 44.93 | 44.69 | -0.10% | 5,177 |
May 5, 2025 | 44.91 | 45.08 | 44.87 | 44.98 | 44.74 | -0.01% | 13,800 |
May 2, 2025 | 44.98 | 45.02 | 44.93 | 44.99 | 44.74 | 0.08% | 7,194 |
May 1, 2025 | 44.92 | 44.95 | 44.81 | 44.95 | 44.71 | 0.26% | 7,801 |
Apr 30, 2025 | 44.82 | 44.87 | 44.76 | 44.83 | 44.59 | -0.56% | 5,477 |
Apr 29, 2025 | 44.92 | 45.09 | 44.92 | 45.09 | 44.85 | 0.23% | 7,249 |
Apr 28, 2025 | 44.92 | 44.99 | 44.86 | 44.99 | 44.74 | 0.01% | 8,720 |
Apr 25, 2025 | 44.81 | 45.01 | 44.81 | 44.98 | 44.74 | -0.16% | 10,607 |
Apr 24, 2025 | 44.86 | 45.05 | 44.84 | 45.05 | 44.57 | 0.99% | 8,560 |
Apr 23, 2025 | 45.02 | 45.06 | 44.56 | 44.61 | 44.13 | 0.35% | 12,459 |
Apr 22, 2025 | 44.45 | 44.57 | 44.37 | 44.45 | 43.97 | 0.48% | 9,994 |
Apr 21, 2025 | 44.37 | 44.37 | 44.17 | 44.24 | 43.77 | -0.64% | 6,851 |
Apr 17, 2025 | 44.55 | 44.57 | 44.46 | 44.53 | 44.05 | 0.36% | 15,562 |
Apr 16, 2025 | 44.29 | 44.43 | 44.26 | 44.37 | 43.89 | 0.24% | 11,744 |
Apr 15, 2025 | 44.24 | 44.35 | 44.22 | 44.26 | 43.78 | 0.16% | 12,993 |
Apr 14, 2025 | 44.29 | 44.32 | 44.09 | 44.19 | 43.72 | 0.71% | 20,513 |
Apr 11, 2025 | 43.67 | 44.08 | 43.55 | 43.88 | 43.41 | 0.15% | 9,963 |
Apr 10, 2025 | 44.30 | 44.37 | 43.63 | 43.81 | 43.34 | -1.81% | 15,382 |
Apr 9, 2025 | 43.52 | 44.90 | 43.20 | 44.62 | 44.14 | 2.62% | 36,323 |
Apr 8, 2025 | 44.21 | 44.21 | 43.27 | 43.48 | 43.01 | -0.18% | 12,559 |
Apr 7, 2025 | 43.05 | 44.31 | 43.05 | 43.56 | 43.09 | -0.98% | 30,882 |
Apr 4, 2025 | 44.29 | 44.44 | 43.74 | 43.99 | 43.52 | -1.96% | 194,794 |
Apr 3, 2025 | 44.89 | 44.91 | 44.77 | 44.87 | 44.39 | -0.96% | 21,416 |
Apr 2, 2025 | 45.26 | 45.32 | 45.21 | 45.31 | 44.82 | 0.20% | 11,287 |
Apr 1, 2025 | 45.08 | 45.25 | 45.08 | 45.22 | 44.73 | 0.26% | 10,863 |
Mar 31, 2025 | 44.91 | 45.10 | 44.91 | 45.10 | 44.61 | 0.10% | 11,017 |
Mar 28, 2025 | 45.17 | 45.17 | 44.95 | 45.05 | 44.57 | -0.10% | 14,686 |
Mar 27, 2025 | 45.20 | 45.23 | 45.09 | 45.10 | 44.61 | -0.23% | 11,029 |
Mar 26, 2025 | 45.33 | 45.37 | 45.14 | 45.20 | 44.71 | -1.00% | 14,804 |