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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202545.7045.7045.6145.65--0.08%4,487
Jun 4, 202545.6245.7245.6145.6845.680.29%18,377
Jun 3, 202545.4845.6045.4845.5545.550.19%12,874
Jun 2, 202545.4345.4845.4145.4645.46-0.02%8,508
May 30, 202545.4245.4745.4145.4745.470.20%5,769
May 29, 202545.4645.4645.3745.3845.380.08%9,009
May 28, 202545.3645.3845.2045.3445.340.02%6,747
May 27, 202545.2745.3445.2245.3345.330.19%13,344
May 23, 202545.1545.2845.1545.2545.01-0.04%12,647
May 22, 202545.2345.3345.1945.2745.030.10%7,792
May 21, 202545.4245.4345.2245.2244.98-0.67%7,300
May 20, 202545.4745.5745.4745.5345.29-0.13%9,170
May 19, 202545.3645.5945.3345.5945.35-0.05%41,889
May 16, 202545.5845.6145.5145.6145.370.25%15,315
May 15, 202545.4045.5045.3745.5045.250.17%9,251
May 14, 202545.5745.5745.4245.4245.18-0.33%6,734
May 13, 202545.5145.6445.5145.5745.330.27%10,946
May 12, 202545.3745.4845.3745.4545.210.88%9,155
May 9, 202545.0845.0945.0445.0644.810.12%5,872
May 8, 202545.0745.1145.0045.0044.76-8,862
May 7, 202545.0445.0844.9645.0044.760.14%9,103
May 6, 202544.9444.9844.8444.9344.69-0.10%5,177
May 5, 202544.9145.0844.8744.9844.74-0.01%13,800
May 2, 202544.9845.0244.9344.9944.740.08%7,194
May 1, 202544.9244.9544.8144.9544.710.26%7,801
Apr 30, 202544.8244.8744.7644.8344.59-0.56%5,477
Apr 29, 202544.9245.0944.9245.0944.850.23%7,249
Apr 28, 202544.9244.9944.8644.9944.740.01%8,720
Apr 25, 202544.8145.0144.8144.9844.74-0.16%10,607
Apr 24, 202544.8645.0544.8445.0544.570.99%8,560
Apr 23, 202545.0245.0644.5644.6144.130.35%12,459
Apr 22, 202544.4544.5744.3744.4543.970.48%9,994
Apr 21, 202544.3744.3744.1744.2443.77-0.64%6,851
Apr 17, 202544.5544.5744.4644.5344.050.36%15,562
Apr 16, 202544.2944.4344.2644.3743.890.24%11,744
Apr 15, 202544.2444.3544.2244.2643.780.16%12,993
Apr 14, 202544.2944.3244.0944.1943.720.71%20,513
Apr 11, 202543.6744.0843.5543.8843.410.15%9,963
Apr 10, 202544.3044.3743.6343.8143.34-1.81%15,382
Apr 9, 202543.5244.9043.2044.6244.142.62%36,323
Apr 8, 202544.2144.2143.2743.4843.01-0.18%12,559
Apr 7, 202543.0544.3143.0543.5643.09-0.98%30,882
Apr 4, 202544.2944.4443.7443.9943.52-1.96%194,794
Apr 3, 202544.8944.9144.7744.8744.39-0.96%21,416
Apr 2, 202545.2645.3245.2145.3144.820.20%11,287
Apr 1, 202545.0845.2545.0845.2244.730.26%10,863
Mar 31, 202544.9145.1044.9145.1044.610.10%11,017
Mar 28, 202545.1745.1744.9545.0544.57-0.10%14,686
Mar 27, 202545.2045.2345.0945.1044.61-0.23%11,029
Mar 26, 202545.3345.3745.1445.2044.71-1.00%14,804