Weitz Multisector Bond ETF (WMSB)
NYSEARCA: WMSB · Real-Time Price · USD
25.01
+0.04 (0.18%)
Apr 1, 2026, 4:00 PM EDT - Market closed
WMSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.20% | 54,281 |
| Mar 31, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.44% | 8,804 |
| Mar 30, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.20% | 2 |
| Mar 27, 2026 | 24.95 | 24.97 | 24.90 | 24.90 | 24.78 | -0.44% | 54,930 |
| Mar 26, 2026 | 25.07 | 25.08 | 24.99 | 25.01 | 24.89 | -0.39% | 28,502 |
| Mar 25, 2026 | 25.08 | 25.10 | 25.08 | 25.10 | 24.99 | 0.33% | 202 |
| Mar 24, 2026 | 25.01 | 25.02 | 25.01 | 25.02 | 24.91 | -0.12% | 102 |
| Mar 23, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.94 | 0.36% | 2 |
| Mar 20, 2026 | 25.01 | 25.01 | 24.96 | 24.96 | 24.85 | -0.53% | 1,003 |
| Mar 19, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.98 | -0.03% | 2 |
| Mar 18, 2026 | 25.11 | 25.11 | 25.10 | 25.10 | 24.99 | -0.24% | 202 |
| Mar 17, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.05 | 0.20% | 2 |
| Mar 16, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.00 | 0.16% | 2 |
| Mar 13, 2026 | 25.08 | 25.08 | 25.04 | 25.07 | 24.96 | - | 402 |
| Mar 12, 2026 | 25.11 | 25.11 | 25.07 | 25.07 | 24.96 | -0.54% | 6,873 |
| Mar 11, 2026 | 25.20 | 25.21 | 25.20 | 25.21 | 25.09 | -0.20% | 802 |
| Mar 10, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.14 | 0.20% | 2 |
| Mar 9, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.09 | 0.02% | 1,702 |
| Mar 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.09 | -0.22% | 2 |
| Mar 5, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.14 | -0.16% | 2 |
| Mar 4, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.18 | 0.30% | 2 |
| Mar 3, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.11 | -0.10% | 2 |
| Mar 2, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.13 | -0.16% | 296 |
| Feb 27, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.17 | -0.12% | 5 |
| Feb 26, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.20 | -0.43% | 30 |
| Feb 25, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.19 | 0.16% | 2 |
| Feb 24, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.15 | 0.06% | 2 |
| Feb 23, 2026 | 25.43 | 25.43 | 25.37 | 25.37 | 25.14 | -0.43% | 1,681 |
| Feb 20, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.24 | - | 63 |
| Feb 19, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.24 | -0.04% | 41 |
| Feb 18, 2026 | 25.46 | 25.49 | 25.46 | 25.49 | 25.25 | 0.20% | 350 |
| Feb 17, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.20 | -0.10% | - |
| Feb 13, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.23 | -0.04% | - |
| Feb 12, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.24 | -0.06% | 1 |
| Feb 11, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.25 | -0.02% | - |
| Feb 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.26 | 0.12% | - |
| Feb 9, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.23 | -0.02% | 15 |
| Feb 6, 2026 | 25.45 | 25.48 | 25.45 | 25.47 | 25.23 | 0.20% | 2,500 |
| Feb 5, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.18 | 0.07% | 800 |
| Feb 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.17 | -0.08% | 1 |
| Feb 3, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.18 | 0.02% | 59 |
| Feb 2, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.18 | 0.05% | 348 |
| Jan 30, 2026 | 25.42 | 25.42 | 25.40 | 25.40 | 25.17 | 0.07% | 362 |
| Jan 29, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.15 | -0.53% | - |
| Jan 28, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.18 | 0.06% | 53 |
| Jan 27, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.16 | 0.16% | 79 |
| Jan 26, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.12 | 0.12% | - |
| Jan 23, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.10 | - | - |
| Jan 22, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.10 | 0.08% | - |
| Jan 21, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.08 | 0.20% | 101 |