Weitz Short Duration Bond ETF (WSDB)
NYSEARCA: WSDB · Real-Time Price · USD
25.03
0.00 (0.00%)
Jun 25, 2026, 12:40 PM EDT - Market open
WSDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 25.04 | 25.04 | 25.03 | 25.03 | 25.03 | 0.18% | 390 |
| Jun 23, 2026 | 25.00 | 25.02 | 24.99 | 24.99 | 24.99 | 0.10% | 4,079 |
| Jun 22, 2026 | 24.98 | 24.98 | 24.96 | 24.96 | 24.96 | -0.06% | 651 |
| Jun 18, 2026 | 25.01 | 25.01 | 24.98 | 24.98 | 24.98 | -0.02% | 477 |
| Jun 17, 2026 | 25.02 | 25.05 | 24.98 | 24.98 | 24.98 | -0.16% | 3,447 |
| Jun 16, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.08% | - |
| Jun 15, 2026 | 25.02 | 25.02 | 25.00 | 25.00 | 25.00 | 0.02% | 200 |
| Jun 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.04% | - |
| Jun 11, 2026 | 25.01 | 25.01 | 25.00 | 25.00 | 25.00 | 0.24% | 200 |
| Jun 10, 2026 | 24.96 | 24.96 | 24.95 | 24.95 | 24.95 | -0.02% | 1,661 |
| Jun 9, 2026 | 24.96 | 24.97 | 24.95 | 24.95 | 24.95 | 0.11% | 1,780 |
| Jun 8, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.07% | 1,200 |
| Jun 5, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.12% | - |
| Jun 4, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.02% | - |
| Jun 3, 2026 | 24.99 | 24.99 | 24.97 | 24.97 | 24.96 | -0.16% | 2,460 |
| Jun 2, 2026 | 24.98 | 25.01 | 24.98 | 25.00 | 25.00 | 0.12% | 6,836 |
| Jun 1, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.01% | - |
| May 29, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.05% | - |
| May 28, 2026 | 25.00 | 25.00 | 24.97 | 24.97 | 24.97 | 0.05% | 4,326 |
| May 27, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.95 | 0.10% | - |
| May 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.93 | 0.05% | 1 |
| May 22, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.92 | 0.02% | - |
| May 21, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.91 | 0.07% | 62 |
| May 20, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.89 | 0.16% | - |
| May 19, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.85 | -0.11% | - |
| May 18, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.88 | -0.01% | - |
| May 15, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.88 | -0.16% | - |
| May 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | - | - |
| May 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | - | - |
| May 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | -0.08% | 1,825 |
| May 11, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.94 | -0.10% | - |
| May 8, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.97 | 0.06% | - |
| May 7, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.95 | -0.08% | 160 |
| May 6, 2026 | 25.05 | 25.14 | 25.03 | 25.05 | 24.97 | 0.20% | 19,390 |
| May 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | - | - |
| May 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | -0.04% | - |
| May 1, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.93 | 0.04% | 170 |
| Apr 30, 2026 | 25.01 | 25.01 | 25.00 | 25.00 | 24.92 | -0.02% | 5,000 |
| Apr 29, 2026 | 25.03 | 25.03 | 25.00 | 25.00 | 24.93 | -0.18% | 21,350 |
| Apr 28, 2026 | 25.12 | 25.12 | 25.10 | 25.10 | 24.97 | - | 3,940 |
| Apr 27, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | - | 20 |
| Apr 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | 0.04% | - |
| Apr 23, 2026 | 25.11 | 25.11 | 25.09 | 25.09 | 24.96 | -0.04% | 10,000 |
| Apr 22, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | 0.04% | - |
| Apr 21, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.96 | -0.12% | - |
| Apr 20, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.99 | - | 83 |
| Apr 17, 2026 | 25.13 | 25.13 | 25.12 | 25.12 | 24.99 | 0.16% | 10,000 |
| Apr 16, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.95 | -0.03% | - |
| Apr 15, 2026 | 25.10 | 25.10 | 25.08 | 25.08 | 24.96 | -0.05% | 100 |
| Apr 14, 2026 | 25.10 | 25.10 | 25.09 | 25.09 | 24.97 | 0.16% | 10,000 |