Weitz Multisector Bond ETF (WMSB)
NYSEARCA: WMSB · Real-Time Price · USD
25.50
0.00 (0.00%)
Feb 10, 2026, 4:00 PM EST - Market open
WMSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.12% | - |
| Feb 9, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.02% | 15 |
| Feb 6, 2026 | 25.45 | 25.48 | 25.45 | 25.47 | 25.47 | 0.20% | 2,500 |
| Feb 5, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.07% | 800 |
| Feb 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.08% | 1 |
| Feb 3, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.02% | 59 |
| Feb 2, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.05% | 348 |
| Jan 30, 2026 | 25.42 | 25.42 | 25.40 | 25.40 | 25.40 | 0.07% | 362 |
| Jan 29, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.53% | - |
| Jan 28, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.41 | 0.06% | 53 |
| Jan 27, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.40 | 0.16% | 79 |
| Jan 26, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.36 | 0.12% | - |
| Jan 23, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.33 | - | - |
| Jan 22, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.33 | 0.08% | - |
| Jan 21, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.31 | 0.20% | 101 |
| Jan 20, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.26 | -0.24% | - |
| Jan 16, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.32 | - | - |
| Jan 15, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.32 | -0.04% | - |
| Jan 14, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.33 | 0.08% | - |
| Jan 13, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.31 | 0.10% | - |
| Jan 12, 2026 | 25.38 | 25.39 | 25.38 | 25.39 | 25.28 | 0.10% | 1,334 |
| Jan 9, 2026 | 25.34 | 25.37 | 25.34 | 25.37 | 25.26 | 0.28% | 200 |
| Jan 8, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.19 | - | - |
| Jan 7, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.19 | 0.08% | - |
| Jan 6, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.17 | - | - |
| Jan 5, 2026 | 25.27 | 25.29 | 25.27 | 25.28 | 25.17 | 0.18% | 10,280 |
| Jan 2, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.13 | -0.02% | - |
| Dec 31, 2025 | 25.28 | 25.28 | 25.23 | 25.24 | 25.13 | -0.04% | 1,000 |
| Dec 30, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.14 | -0.04% | - |
| Dec 29, 2025 | 25.24 | 25.39 | 25.22 | 25.26 | 25.15 | 0.18% | 7,465 |
| Dec 26, 2025 | 25.24 | 25.25 | 25.21 | 25.21 | 25.11 | 0.04% | 23,425 |
| Dec 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | 0.08% | - |
| Dec 23, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.08 | 0.02% | 1 |
| Dec 22, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.07 | - | - |
| Dec 19, 2025 | 25.16 | 25.18 | 25.15 | 25.18 | 25.07 | 0.04% | 1,416 |
| Dec 18, 2025 | 25.14 | 25.17 | 25.14 | 25.17 | 25.06 | 0.16% | 120 |
| Dec 17, 2025 | 25.12 | 25.15 | 25.12 | 25.13 | 25.02 | 0.04% | 8,088 |
| Dec 16, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 25.01 | 0.06% | 524 |
| Dec 15, 2025 | 25.07 | 25.10 | 25.07 | 25.10 | 25.00 | 0.14% | 443 |
| Dec 12, 2025 | 25.09 | 25.09 | 25.07 | 25.07 | 24.96 | -0.59% | 200 |
| Dec 11, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 24.97 | 0.12% | 125 |
| Dec 10, 2025 | 25.15 | 25.19 | 25.15 | 25.19 | 24.94 | 0.08% | 1,239 |
| Dec 9, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.92 | -0.04% | - |
| Dec 8, 2025 | 25.16 | 25.18 | 25.16 | 25.18 | 24.93 | -0.22% | 150 |
| Dec 5, 2025 | 25.22 | 25.24 | 25.18 | 25.23 | 24.99 | 0.14% | 16,089 |
| Dec 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.95 | -0.16% | - |
| Dec 3, 2025 | 25.24 | 25.25 | 25.22 | 25.24 | 24.99 | 0.12% | 5,200 |
| Dec 2, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 24.96 | 0.24% | - |
| Dec 1, 2025 | 25.12 | 25.15 | 25.12 | 25.15 | 24.90 | -0.08% | 6,141 |
| Nov 28, 2025 | 25.15 | 25.17 | 25.15 | 25.17 | 24.92 | - | 101 |