Weitz Core Plus Bond ETF (WCPB)
NYSEARCA: WCPB · Real-Time Price · USD
25.28
-0.02 (-0.06%)
Apr 1, 2026, 4:00 PM EDT - Market closed
WCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 25.31 | 25.33 | 25.28 | 25.28 | 25.28 | -0.06% | 56,426 |
| Mar 31, 2026 | 25.27 | 25.31 | 25.24 | 25.29 | 25.29 | 0.44% | 554,193 |
| Mar 30, 2026 | 25.20 | 25.22 | 25.17 | 25.18 | 25.18 | 0.23% | 25,083 |
| Mar 27, 2026 | 25.16 | 25.19 | 25.11 | 25.12 | 25.01 | -0.33% | 8,911 |
| Mar 26, 2026 | 25.26 | 25.31 | 25.20 | 25.20 | 25.10 | -0.65% | 30,860 |
| Mar 25, 2026 | 25.31 | 25.38 | 25.31 | 25.37 | 25.26 | 0.50% | 16,915 |
| Mar 24, 2026 | 25.23 | 25.30 | 25.21 | 25.25 | 25.14 | -0.18% | 22,660 |
| Mar 23, 2026 | 25.26 | 25.34 | 25.26 | 25.29 | 25.18 | 0.35% | 22,162 |
| Mar 20, 2026 | 25.37 | 25.37 | 25.20 | 25.20 | 25.10 | -0.86% | 14,701 |
| Mar 19, 2026 | 25.39 | 25.42 | 25.37 | 25.42 | 25.31 | 0.06% | 12,228 |
| Mar 18, 2026 | 25.48 | 25.51 | 25.41 | 25.41 | 25.30 | -0.29% | 34,183 |
| Mar 17, 2026 | 25.51 | 25.52 | 25.47 | 25.48 | 25.37 | 0.16% | 154,547 |
| Mar 16, 2026 | 25.46 | 25.46 | 25.42 | 25.44 | 25.33 | 0.37% | 11,126 |
| Mar 13, 2026 | 25.44 | 25.44 | 25.34 | 25.35 | 25.24 | -0.22% | 15,010 |
| Mar 12, 2026 | 25.44 | 25.46 | 25.38 | 25.40 | 25.29 | -0.35% | 302,023 |
| Mar 11, 2026 | 25.54 | 25.54 | 25.47 | 25.49 | 25.38 | -0.37% | 20,414 |
| Mar 10, 2026 | 25.62 | 25.67 | 25.59 | 25.59 | 25.48 | -0.25% | 6,159 |
| Mar 9, 2026 | 25.53 | 25.66 | 25.52 | 25.65 | 25.54 | 0.27% | 41,585 |
| Mar 6, 2026 | 25.56 | 25.64 | 25.52 | 25.58 | 25.47 | -0.16% | 21,872 |
| Mar 5, 2026 | 25.64 | 25.66 | 25.62 | 25.62 | 25.51 | -0.23% | 14,982 |
| Mar 4, 2026 | 25.69 | 25.73 | 25.68 | 25.68 | 25.57 | - | 21,274 |
| Mar 3, 2026 | 25.64 | 25.69 | 25.60 | 25.68 | 25.57 | -0.08% | 31,875 |
| Mar 2, 2026 | 25.75 | 25.75 | 25.66 | 25.70 | 25.59 | -0.39% | 39,184 |
| Feb 27, 2026 | 25.83 | 25.83 | 25.78 | 25.80 | 25.69 | 0.04% | 24,281 |
| Feb 26, 2026 | 25.76 | 25.79 | 25.75 | 25.79 | 25.68 | -0.15% | 25,297 |
| Feb 25, 2026 | 25.81 | 25.84 | 25.81 | 25.83 | 25.63 | 0.07% | 8,979 |
| Feb 24, 2026 | 25.85 | 25.85 | 25.79 | 25.81 | 25.61 | -0.05% | 9,319 |
| Feb 23, 2026 | 25.85 | 25.86 | 25.82 | 25.83 | 25.62 | - | 30,163 |
| Feb 20, 2026 | 25.86 | 25.86 | 25.78 | 25.83 | 25.62 | - | 27,429 |
| Feb 19, 2026 | 25.81 | 25.84 | 25.80 | 25.83 | 25.62 | 0.10% | 14,717 |
| Feb 18, 2026 | 25.81 | 25.84 | 25.80 | 25.80 | 25.60 | -0.08% | 16,922 |
| Feb 17, 2026 | 25.87 | 25.87 | 25.81 | 25.82 | 25.62 | -0.02% | 47,344 |
| Feb 13, 2026 | 25.84 | 25.87 | 25.83 | 25.83 | 25.62 | 0.08% | 456,496 |
| Feb 12, 2026 | 25.76 | 25.81 | 25.75 | 25.81 | 25.60 | 0.33% | 18,287 |
| Feb 11, 2026 | 25.67 | 25.75 | 25.67 | 25.72 | 25.52 | -0.19% | 19,195 |
| Feb 10, 2026 | 25.74 | 25.78 | 25.74 | 25.77 | 25.57 | 0.39% | 26,596 |
| Feb 9, 2026 | 25.65 | 25.69 | 25.63 | 25.67 | 25.47 | 0.04% | 57,714 |
| Feb 6, 2026 | 25.69 | 25.69 | 25.63 | 25.66 | 25.46 | - | 37,104 |
| Feb 5, 2026 | 25.59 | 25.66 | 25.57 | 25.66 | 25.46 | 0.35% | 47,451 |
| Feb 4, 2026 | 25.58 | 25.58 | 25.55 | 25.57 | 25.37 | -0.16% | 40,320 |
| Feb 3, 2026 | 25.59 | 25.61 | 25.55 | 25.61 | 25.41 | 0.10% | 45,754 |
| Feb 2, 2026 | 25.62 | 25.65 | 25.57 | 25.59 | 25.38 | -0.10% | 43,088 |
| Jan 30, 2026 | 25.62 | 25.67 | 25.58 | 25.61 | 25.41 | -0.04% | 38,898 |
| Jan 29, 2026 | 25.60 | 25.71 | 25.58 | 25.62 | 25.42 | -0.27% | 59,469 |
| Jan 28, 2026 | 25.70 | 25.73 | 25.66 | 25.69 | 25.40 | -0.10% | 23,081 |
| Jan 27, 2026 | 25.72 | 25.76 | 25.70 | 25.72 | 25.43 | 0.02% | 37,314 |
| Jan 26, 2026 | 25.74 | 25.75 | 25.71 | 25.71 | 25.42 | 0.08% | 14,543 |
| Jan 23, 2026 | 25.70 | 25.70 | 25.65 | 25.69 | 25.40 | 0.12% | 20,273 |
| Jan 22, 2026 | 25.66 | 25.68 | 25.63 | 25.66 | 25.37 | -0.04% | 28,956 |
| Jan 21, 2026 | 25.61 | 25.68 | 25.59 | 25.67 | 25.38 | 0.31% | 43,448 |