Weitz Short Duration Bond ETF (WSDB)
NYSEARCA: WSDB · Real-Time Price · USD
24.90
-0.01 (-0.06%)
Aug 10, 2026, 4:00 PM EDT - Market closed
WSDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 24.92 | 24.92 | 24.90 | 24.90 | 24.90 | -0.04% | 1,311 |
| Aug 7, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.04% | 6 |
| Aug 6, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.08% | 3,075 |
| Aug 5, 2026 | 24.93 | 24.94 | 24.92 | 24.92 | 24.92 | 0.08% | 363 |
| Aug 4, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.11% | 6 |
| Aug 3, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.01% | 38 |
| Jul 31, 2026 | 24.86 | 24.88 | 24.86 | 24.87 | 24.87 | - | 5,231 |
| Jul 30, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.05% | 6 |
| Jul 29, 2026 | 24.92 | 24.93 | 24.92 | 24.93 | 24.85 | - | 165 |
| Jul 28, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.85 | 0.02% | 6 |
| Jul 27, 2026 | 24.90 | 24.94 | 24.90 | 24.92 | 24.85 | -0.06% | 2,365 |
| Jul 24, 2026 | 24.95 | 24.95 | 24.92 | 24.94 | 24.86 | 0.12% | 1,235 |
| Jul 23, 2026 | 24.92 | 24.93 | 24.90 | 24.91 | 24.83 | -0.16% | 775 |
| Jul 22, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.87 | -0.08% | 6 |
| Jul 21, 2026 | 24.97 | 24.99 | 24.95 | 24.97 | 24.89 | -0.04% | 7,734 |
| Jul 20, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.90 | -0.04% | 6 |
| Jul 17, 2026 | 25.00 | 25.01 | 24.96 | 24.99 | 24.91 | - | 577 |
| Jul 16, 2026 | 25.00 | 25.01 | 24.99 | 24.99 | 24.91 | -0.02% | 3,429 |
| Jul 15, 2026 | 24.96 | 25.00 | 24.96 | 24.99 | 24.92 | 0.14% | 2,297 |
| Jul 14, 2026 | 24.97 | 24.97 | 24.93 | 24.96 | 24.88 | 0.06% | 918 |
| Jul 13, 2026 | 24.96 | 24.96 | 24.94 | 24.94 | 24.87 | -0.08% | 16,413 |
| Jul 10, 2026 | 24.95 | 24.97 | 24.93 | 24.96 | 24.89 | 0.04% | 6,090 |
| Jul 9, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.88 | -0.10% | 6 |
| Jul 8, 2026 | 24.98 | 24.98 | 24.95 | 24.98 | 24.90 | -0.08% | 1,173 |
| Jul 7, 2026 | 25.01 | 25.03 | 24.99 | 25.00 | 24.92 | -0.08% | 16,098 |
| Jul 6, 2026 | 25.01 | 25.04 | 24.97 | 25.02 | 24.94 | 0.20% | 17,806 |
| Jul 2, 2026 | 24.98 | 24.98 | 24.97 | 24.97 | 24.89 | -0.06% | 207 |
| Jul 1, 2026 | 25.00 | 25.00 | 24.98 | 24.98 | 24.91 | -0.04% | 254 |
| Jun 30, 2026 | 25.02 | 25.02 | 24.99 | 24.99 | 24.92 | -0.05% | 107 |
| Jun 29, 2026 | 25.01 | 25.01 | 25.00 | 25.00 | 24.93 | 0.12% | 107 |
| Jun 26, 2026 | 25.08 | 25.08 | 25.05 | 25.05 | 24.90 | -0.02% | 426 |
| Jun 25, 2026 | 25.07 | 25.08 | 25.06 | 25.06 | 24.90 | 0.10% | 371 |
| Jun 24, 2026 | 25.04 | 25.04 | 25.03 | 25.03 | 24.88 | 0.18% | 390 |
| Jun 23, 2026 | 25.00 | 25.02 | 24.99 | 24.99 | 24.83 | 0.10% | 4,079 |
| Jun 22, 2026 | 24.98 | 24.98 | 24.96 | 24.96 | 24.81 | -0.06% | 651 |
| Jun 18, 2026 | 25.01 | 25.01 | 24.98 | 24.98 | 24.82 | -0.02% | 477 |
| Jun 17, 2026 | 25.02 | 25.05 | 24.98 | 24.98 | 24.83 | -0.16% | 3,447 |
| Jun 16, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.87 | 0.08% | - |
| Jun 15, 2026 | 25.02 | 25.02 | 25.00 | 25.00 | 24.85 | 0.02% | 200 |
| Jun 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.84 | -0.04% | - |
| Jun 11, 2026 | 25.01 | 25.01 | 25.00 | 25.00 | 24.85 | 0.24% | 200 |
| Jun 10, 2026 | 24.96 | 24.96 | 24.95 | 24.95 | 24.79 | -0.02% | 1,661 |
| Jun 9, 2026 | 24.96 | 24.97 | 24.95 | 24.95 | 24.80 | 0.11% | 1,780 |
| Jun 8, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.77 | -0.07% | 1,200 |
| Jun 5, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.79 | -0.12% | - |
| Jun 4, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.82 | 0.02% | - |
| Jun 3, 2026 | 24.99 | 24.99 | 24.97 | 24.97 | 24.81 | -0.16% | 2,460 |
| Jun 2, 2026 | 24.98 | 25.01 | 24.98 | 25.00 | 24.85 | 0.12% | 6,836 |
| Jun 1, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.82 | -0.01% | - |
| May 29, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.83 | 0.05% | - |