WisdomTree U.S. High Yield Corporate Bond Fund (QHY)
BATS: QHY · Real-Time Price · USD
44.64
-0.02 (-0.05%)
At close: Sep 25, 2026, 4:00 PM EDT
44.63
-0.01 (-0.02%)
After-hours: Sep 25, 2026, 8:00 PM EDT
QHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 44.62 | 44.64 | 44.53 | 44.64 | 44.64 | -0.54% | 16,534 |
| Sep 24, 2026 | 44.92 | 45.13 | 44.85 | 44.88 | 44.88 | -0.24% | 29,267 |
| Sep 23, 2026 | 45.25 | 45.25 | 44.99 | 44.99 | 44.99 | -0.71% | 14,519 |
| Sep 22, 2026 | 45.30 | 45.40 | 45.28 | 45.31 | 45.31 | -0.02% | 19,118 |
| Sep 21, 2026 | 45.31 | 45.38 | 45.31 | 45.32 | 45.32 | 0.17% | 16,270 |
| Sep 18, 2026 | 45.26 | 45.26 | 45.21 | 45.25 | 45.25 | -0.22% | 15,347 |
| Sep 17, 2026 | 45.33 | 45.38 | 45.32 | 45.35 | 45.34 | 0.38% | 11,922 |
| Sep 16, 2026 | 45.18 | 45.33 | 45.13 | 45.17 | 45.17 | 0.11% | 17,656 |
| Sep 15, 2026 | 45.18 | 45.18 | 45.13 | 45.13 | 45.13 | -0.15% | 13,652 |
| Sep 14, 2026 | 45.22 | 45.25 | 45.18 | 45.20 | 45.19 | -0.14% | 14,873 |
| Sep 11, 2026 | 45.33 | 45.36 | 45.26 | 45.26 | 45.26 | - | 51,548 |
| Sep 10, 2026 | 45.36 | 45.38 | 45.25 | 45.26 | 45.26 | -0.57% | 15,092 |
| Sep 9, 2026 | 45.52 | 45.53 | 45.51 | 45.52 | 45.52 | -0.09% | 10,209 |
| Sep 8, 2026 | 45.56 | 45.59 | 45.54 | 45.56 | 45.56 | -0.05% | 24,032 |
| Sep 4, 2026 | 45.48 | 45.61 | 45.48 | 45.58 | 45.58 | -0.04% | 16,970 |
| Sep 3, 2026 | 45.57 | 45.74 | 45.57 | 45.60 | 45.60 | 0.08% | 14,749 |
| Sep 2, 2026 | 45.57 | 45.61 | 45.56 | 45.57 | 45.57 | 0.11% | 22,249 |
| Sep 1, 2026 | 45.60 | 45.62 | 45.51 | 45.52 | 45.52 | -0.35% | 14,953 |
| Aug 31, 2026 | 45.62 | 45.68 | 45.59 | 45.68 | 45.68 | 0.02% | 16,411 |
| Aug 28, 2026 | 45.75 | 45.83 | 45.65 | 45.67 | 45.67 | -0.15% | 22,398 |
| Aug 27, 2026 | 45.77 | 45.78 | 45.73 | 45.74 | 45.73 | 0.01% | 10,115 |
| Aug 26, 2026 | 45.72 | 45.73 | 45.70 | 45.73 | 45.73 | -0.05% | 12,472 |
| Aug 25, 2026 | 45.93 | 45.99 | 45.93 | 45.99 | 45.76 | 0.24% | 8,864 |
| Aug 24, 2026 | 45.87 | 45.90 | 45.85 | 45.88 | 45.65 | 0.04% | 9,133 |
| Aug 21, 2026 | 45.82 | 45.89 | 45.82 | 45.86 | 45.63 | 0.24% | 22,294 |
| Aug 20, 2026 | 45.77 | 45.80 | 45.75 | 45.75 | 45.52 | -0.22% | 42,736 |
| Aug 19, 2026 | 45.92 | 45.92 | 45.83 | 45.85 | 45.62 | 0.17% | 16,371 |
| Aug 18, 2026 | 45.78 | 45.79 | 45.76 | 45.77 | 45.54 | -0.15% | 11,100 |
| Aug 17, 2026 | 45.79 | 45.85 | 45.79 | 45.84 | 45.61 | -0.01% | 11,269 |
| Aug 14, 2026 | 46.08 | 46.08 | 45.84 | 45.85 | 45.61 | -0.22% | 16,669 |
| Aug 13, 2026 | 45.92 | 45.97 | 45.92 | 45.95 | 45.71 | 0.24% | 17,940 |
| Aug 12, 2026 | 45.82 | 45.84 | 45.80 | 45.84 | 45.60 | 0.09% | 13,730 |
| Aug 11, 2026 | 45.80 | 45.90 | 45.78 | 45.80 | 45.56 | 0.01% | 25,063 |
| Aug 10, 2026 | 45.78 | 45.83 | 45.76 | 45.79 | 45.56 | -0.13% | 18,789 |
| Aug 7, 2026 | 45.82 | 45.86 | 45.80 | 45.85 | 45.62 | 0.17% | 19,482 |
| Aug 6, 2026 | 45.74 | 45.80 | 45.74 | 45.77 | 45.54 | 0.01% | 16,015 |
| Aug 5, 2026 | 45.79 | 45.82 | 45.74 | 45.76 | 45.53 | -0.12% | 11,948 |
| Aug 4, 2026 | 45.73 | 45.91 | 45.73 | 45.82 | 45.59 | 0.34% | 21,247 |
| Aug 3, 2026 | 45.60 | 45.71 | 45.60 | 45.67 | 45.43 | 0.25% | 15,071 |
| Jul 31, 2026 | 45.51 | 45.57 | 45.45 | 45.55 | 45.32 | -0.13% | 17,333 |
| Jul 30, 2026 | 45.52 | 45.62 | 45.46 | 45.61 | 45.37 | 0.48% | 19,509 |
| Jul 29, 2026 | 45.50 | 45.51 | 45.38 | 45.39 | 45.16 | -0.35% | 39,676 |
| Jul 28, 2026 | 45.47 | 45.60 | 45.46 | 45.55 | 45.32 | 0.07% | 18,379 |
| Jul 27, 2026 | 45.75 | 45.77 | 45.72 | 45.77 | 45.29 | 0.15% | 11,657 |
| Jul 24, 2026 | 45.64 | 45.71 | 45.64 | 45.70 | 45.22 | 0.05% | 31,030 |
| Jul 23, 2026 | 45.70 | 45.89 | 45.63 | 45.67 | 45.19 | -0.34% | 13,398 |
| Jul 22, 2026 | 45.86 | 45.87 | 45.82 | 45.83 | 45.35 | -0.07% | 10,522 |
| Jul 21, 2026 | 45.92 | 45.92 | 45.84 | 45.86 | 45.38 | -0.14% | 14,625 |
| Jul 20, 2026 | 45.94 | 45.94 | 45.89 | 45.92 | 45.44 | -0.05% | 5,375 |
| Jul 17, 2026 | 45.93 | 45.97 | 45.91 | 45.95 | 45.47 | 0.03% | 5,143 |