Weitz Core Plus Bond ETF (WCPB)
NYSEARCA: WCPB · Real-Time Price · USD
25.72
-0.05 (-0.19%)
Feb 11, 2026, 1:53 PM EST - Market open
WCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 25.74 | 25.78 | 25.74 | 25.77 | 25.77 | 0.39% | 26,596 |
| Feb 9, 2026 | 25.65 | 25.69 | 25.63 | 25.67 | 25.67 | 0.04% | 57,714 |
| Feb 6, 2026 | 25.69 | 25.69 | 25.63 | 25.66 | 25.66 | - | 37,104 |
| Feb 5, 2026 | 25.59 | 25.66 | 25.57 | 25.66 | 25.66 | 0.35% | 47,451 |
| Feb 4, 2026 | 25.58 | 25.58 | 25.55 | 25.57 | 25.57 | -0.16% | 40,320 |
| Feb 3, 2026 | 25.59 | 25.61 | 25.55 | 25.61 | 25.61 | 0.10% | 45,754 |
| Feb 2, 2026 | 25.62 | 25.65 | 25.57 | 25.59 | 25.59 | -0.10% | 43,088 |
| Jan 30, 2026 | 25.62 | 25.67 | 25.58 | 25.61 | 25.61 | -0.04% | 38,898 |
| Jan 29, 2026 | 25.60 | 25.71 | 25.58 | 25.62 | 25.62 | -0.27% | 59,469 |
| Jan 28, 2026 | 25.70 | 25.73 | 25.66 | 25.69 | 25.60 | -0.10% | 23,081 |
| Jan 27, 2026 | 25.72 | 25.76 | 25.70 | 25.72 | 25.63 | 0.02% | 37,314 |
| Jan 26, 2026 | 25.74 | 25.75 | 25.71 | 25.71 | 25.62 | 0.08% | 14,543 |
| Jan 23, 2026 | 25.70 | 25.70 | 25.65 | 25.69 | 25.60 | 0.12% | 20,273 |
| Jan 22, 2026 | 25.66 | 25.68 | 25.63 | 25.66 | 25.57 | -0.04% | 28,956 |
| Jan 21, 2026 | 25.61 | 25.68 | 25.59 | 25.67 | 25.58 | 0.31% | 43,448 |
| Jan 20, 2026 | 25.58 | 25.66 | 25.57 | 25.59 | 25.50 | -0.35% | 42,567 |
| Jan 16, 2026 | 25.73 | 25.73 | 25.66 | 25.68 | 25.59 | -0.16% | 23,314 |
| Jan 15, 2026 | 25.72 | 25.75 | 25.72 | 25.72 | 25.63 | -0.10% | 40,893 |
| Jan 14, 2026 | 25.73 | 25.77 | 25.71 | 25.75 | 25.66 | 0.15% | 75,078 |
| Jan 13, 2026 | 25.69 | 25.74 | 25.67 | 25.71 | 25.62 | 0.07% | 82,781 |
| Jan 12, 2026 | 25.65 | 25.73 | 25.65 | 25.69 | 25.60 | 0.12% | 78,405 |
| Jan 9, 2026 | 25.64 | 25.69 | 25.62 | 25.66 | 25.57 | 0.31% | 43,325 |
| Jan 8, 2026 | 25.60 | 25.61 | 25.56 | 25.58 | 25.49 | -0.16% | 55,153 |
| Jan 7, 2026 | 25.65 | 25.65 | 25.60 | 25.62 | 25.53 | 0.08% | 53,582 |
| Jan 6, 2026 | 25.59 | 25.60 | 25.54 | 25.60 | 25.51 | 0.02% | 119,356 |
| Jan 5, 2026 | 25.57 | 25.61 | 25.53 | 25.60 | 25.51 | 0.20% | 147,995 |
| Jan 2, 2026 | 25.60 | 25.84 | 25.50 | 25.55 | 25.46 | 0.02% | 142,627 |
| Dec 31, 2025 | 25.62 | 25.62 | 25.54 | 25.54 | 25.45 | -0.23% | 47,346 |
| Dec 30, 2025 | 25.58 | 25.63 | 25.57 | 25.60 | 25.51 | - | 92,633 |
| Dec 29, 2025 | 25.61 | 25.61 | 25.55 | 25.60 | 25.51 | 0.12% | 71,636 |
| Dec 26, 2025 | 25.68 | 25.68 | 25.54 | 25.57 | 25.48 | 0.04% | 115,985 |
| Dec 24, 2025 | 25.59 | 25.59 | 25.52 | 25.56 | 25.47 | 0.17% | 28,077 |
| Dec 23, 2025 | 25.52 | 25.61 | 25.44 | 25.52 | 25.43 | 0.02% | 185,302 |
| Dec 22, 2025 | 25.53 | 25.53 | 25.48 | 25.51 | 25.42 | -0.04% | 320,689 |
| Dec 19, 2025 | 25.51 | 25.75 | 25.51 | 25.52 | 25.43 | -0.06% | 246,807 |
| Dec 18, 2025 | 25.53 | 25.55 | 25.51 | 25.54 | 25.45 | 0.22% | 658,220 |
| Dec 17, 2025 | 25.49 | 25.49 | 25.46 | 25.48 | 25.39 | 0.02% | 9,882 |
| Dec 16, 2025 | 25.45 | 25.48 | 25.43 | 25.47 | 25.39 | 0.28% | 14,826 |
| Dec 15, 2025 | 25.45 | 25.46 | 25.38 | 25.40 | 25.32 | 0.06% | 6,469 |
| Dec 12, 2025 | 25.40 | 25.57 | 25.37 | 25.39 | 25.30 | -0.78% | 45,960 |
| Dec 11, 2025 | 25.64 | 25.64 | 25.58 | 25.59 | 25.38 | - | 43,231 |
| Dec 10, 2025 | 25.50 | 25.59 | 25.50 | 25.59 | 25.38 | 0.37% | 26,952 |
| Dec 9, 2025 | 25.57 | 25.57 | 25.50 | 25.50 | 25.29 | -0.02% | 1,177 |
| Dec 8, 2025 | 25.53 | 25.53 | 25.49 | 25.50 | 25.29 | -0.18% | 10,771 |
| Dec 5, 2025 | 25.60 | 25.60 | 25.51 | 25.55 | 25.34 | -0.10% | 16,707 |
| Dec 4, 2025 | 25.61 | 25.61 | 25.57 | 25.57 | 25.36 | -0.21% | 789 |
| Dec 3, 2025 | 25.64 | 25.64 | 25.60 | 25.63 | 25.42 | 0.09% | 4,450 |
| Dec 2, 2025 | 25.58 | 25.63 | 25.55 | 25.60 | 25.39 | 0.20% | 24,082 |
| Dec 1, 2025 | 25.57 | 25.57 | 25.53 | 25.55 | 25.34 | -0.53% | 9,176 |
| Nov 28, 2025 | 25.68 | 25.74 | 25.67 | 25.69 | 25.48 | -0.03% | 3,478 |