WisdomTree U.S. High Yield Corporate Bond Fund (QHY)
BATS: QHY · Real-Time Price · USD
45.45
+0.40 (0.88%)
At close: May 12, 2025, 4:00 PM
45.45
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
QHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 45.37 | 45.48 | 45.37 | 45.45 | 45.45 | 0.88% | 9,155 |
| May 9, 2025 | 45.08 | 45.09 | 45.04 | 45.06 | 45.06 | 0.12% | 5,872 |
| May 8, 2025 | 45.07 | 45.11 | 45.00 | 45.00 | 45.00 | - | 8,862 |
| May 7, 2025 | 45.04 | 45.08 | 44.96 | 45.00 | 45.00 | 0.14% | 9,103 |
| May 6, 2025 | 44.94 | 44.98 | 44.84 | 44.93 | 44.93 | -0.10% | 5,177 |
| May 5, 2025 | 44.91 | 45.08 | 44.87 | 44.98 | 44.98 | -0.01% | 13,800 |
| May 2, 2025 | 44.98 | 45.02 | 44.93 | 44.99 | 44.99 | 0.08% | 7,194 |
| May 1, 2025 | 44.92 | 44.95 | 44.81 | 44.95 | 44.95 | 0.26% | 7,801 |
| Apr 30, 2025 | 44.82 | 44.87 | 44.76 | 44.83 | 44.83 | -0.56% | 5,477 |
| Apr 29, 2025 | 44.92 | 45.09 | 44.92 | 45.09 | 45.09 | 0.23% | 7,249 |
| Apr 28, 2025 | 44.92 | 44.99 | 44.86 | 44.99 | 44.99 | 0.01% | 8,720 |
| Apr 25, 2025 | 44.81 | 45.01 | 44.81 | 44.98 | 44.98 | -0.16% | 10,607 |
| Apr 24, 2025 | 44.86 | 45.05 | 44.84 | 45.05 | 44.81 | 0.99% | 8,560 |
| Apr 23, 2025 | 45.02 | 45.06 | 44.56 | 44.61 | 44.37 | 0.35% | 12,459 |
| Apr 22, 2025 | 44.45 | 44.57 | 44.37 | 44.45 | 44.21 | 0.48% | 9,994 |
| Apr 21, 2025 | 44.37 | 44.37 | 44.17 | 44.24 | 44.00 | -0.64% | 6,851 |
| Apr 17, 2025 | 44.55 | 44.57 | 44.46 | 44.53 | 44.28 | 0.36% | 15,562 |
| Apr 16, 2025 | 44.29 | 44.43 | 44.26 | 44.37 | 44.13 | 0.24% | 11,744 |
| Apr 15, 2025 | 44.24 | 44.35 | 44.22 | 44.26 | 44.02 | 0.16% | 12,993 |
| Apr 14, 2025 | 44.29 | 44.32 | 44.09 | 44.19 | 43.95 | 0.71% | 20,513 |
| Apr 11, 2025 | 43.67 | 44.08 | 43.55 | 43.88 | 43.64 | 0.15% | 9,963 |
| Apr 10, 2025 | 44.30 | 44.37 | 43.63 | 43.81 | 43.58 | -1.81% | 15,382 |
| Apr 9, 2025 | 43.52 | 44.90 | 43.20 | 44.62 | 44.38 | 2.62% | 36,323 |
| Apr 8, 2025 | 44.21 | 44.21 | 43.27 | 43.48 | 43.25 | -0.18% | 12,559 |
| Apr 7, 2025 | 43.05 | 44.31 | 43.05 | 43.56 | 43.32 | -0.98% | 30,882 |
| Apr 4, 2025 | 44.29 | 44.44 | 43.74 | 43.99 | 43.75 | -1.96% | 194,794 |
| Apr 3, 2025 | 44.89 | 44.91 | 44.77 | 44.87 | 44.63 | -0.96% | 21,416 |
| Apr 2, 2025 | 45.26 | 45.32 | 45.21 | 45.31 | 45.06 | 0.20% | 11,287 |
| Apr 1, 2025 | 45.08 | 45.25 | 45.08 | 45.22 | 44.97 | 0.26% | 10,863 |
| Mar 31, 2025 | 44.91 | 45.10 | 44.91 | 45.10 | 44.85 | 0.10% | 11,017 |
| Mar 28, 2025 | 45.17 | 45.17 | 44.95 | 45.05 | 44.81 | -0.10% | 14,686 |
| Mar 27, 2025 | 45.20 | 45.23 | 45.09 | 45.10 | 44.85 | -0.23% | 11,029 |
| Mar 26, 2025 | 45.33 | 45.37 | 45.14 | 45.20 | 44.96 | -1.00% | 14,804 |
| Mar 25, 2025 | 45.69 | 45.72 | 45.62 | 45.66 | 45.14 | 0.01% | 10,030 |
| Mar 24, 2025 | 45.65 | 45.70 | 45.61 | 45.65 | 45.13 | 0.23% | 8,546 |
| Mar 21, 2025 | 45.57 | 45.58 | 45.49 | 45.55 | 45.03 | -0.11% | 7,282 |
| Mar 20, 2025 | 45.63 | 45.70 | 45.59 | 45.60 | 45.08 | -0.07% | 6,960 |
| Mar 19, 2025 | 45.34 | 45.68 | 45.34 | 45.63 | 45.11 | 0.53% | 12,424 |
| Mar 18, 2025 | 45.34 | 45.51 | 45.34 | 45.39 | 44.88 | -0.16% | 8,299 |
| Mar 17, 2025 | 45.31 | 45.49 | 45.31 | 45.46 | 44.95 | 0.39% | 19,462 |
| Mar 14, 2025 | 45.24 | 45.32 | 45.19 | 45.28 | 44.77 | 0.42% | 13,703 |
| Mar 13, 2025 | 45.25 | 45.25 | 45.01 | 45.09 | 44.58 | -0.40% | 107,846 |
| Mar 12, 2025 | 45.29 | 45.43 | 45.15 | 45.27 | 44.76 | -0.06% | 94,207 |
| Mar 11, 2025 | 45.49 | 45.49 | 45.26 | 45.30 | 44.78 | -0.42% | 14,650 |
| Mar 10, 2025 | 45.57 | 45.57 | 45.48 | 45.49 | 44.97 | -0.27% | 10,608 |
| Mar 7, 2025 | 45.53 | 45.61 | 45.53 | 45.61 | 45.09 | 0.29% | 17,130 |
| Mar 6, 2025 | 45.61 | 45.61 | 45.47 | 45.48 | 44.97 | -0.38% | 13,629 |
| Mar 5, 2025 | 45.65 | 45.70 | 45.58 | 45.66 | 45.14 | -0.05% | 13,232 |
| Mar 4, 2025 | 45.56 | 45.70 | 45.50 | 45.68 | 45.16 | - | 27,430 |
| Mar 3, 2025 | 45.73 | 45.77 | 45.64 | 45.68 | 45.16 | -0.35% | 15,306 |