WisdomTree U.S. High Yield Corporate Bond Fund (QHY)
BATS: QHY · Real-Time Price · USD
46.45
+0.05 (0.10%)
Sep 26, 2025, 4:00 PM EDT - Market closed
QHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.38 | 46.47 | 46.38 | 46.45 | 46.45 | 0.10% | 10,258 |
| Sep 25, 2025 | 46.38 | 46.42 | 46.35 | 46.40 | 46.40 | -0.70% | 17,369 |
| Sep 24, 2025 | 46.76 | 46.78 | 46.70 | 46.73 | 46.50 | -0.20% | 7,223 |
| Sep 23, 2025 | 47.00 | 47.00 | 46.80 | 46.82 | 46.59 | 0.06% | 14,004 |
| Sep 22, 2025 | 46.73 | 46.82 | 46.73 | 46.79 | 46.57 | 0.15% | 17,065 |
| Sep 19, 2025 | 46.72 | 46.78 | 46.69 | 46.72 | 46.50 | -0.03% | 24,891 |
| Sep 18, 2025 | 46.66 | 46.74 | 46.66 | 46.74 | 46.51 | 0.15% | 4,506 |
| Sep 17, 2025 | 46.74 | 46.75 | 46.61 | 46.67 | 46.44 | -0.09% | 8,589 |
| Sep 16, 2025 | 46.74 | 46.75 | 46.69 | 46.71 | 46.48 | -0.06% | 10,598 |
| Sep 15, 2025 | 46.69 | 46.77 | 46.69 | 46.73 | 46.51 | 0.17% | 17,409 |
| Sep 12, 2025 | 46.62 | 46.80 | 46.60 | 46.66 | 46.43 | -0.03% | 13,676 |
| Sep 11, 2025 | 46.54 | 46.68 | 46.54 | 46.67 | 46.44 | 0.28% | 10,182 |
| Sep 10, 2025 | 46.53 | 46.59 | 46.51 | 46.54 | 46.32 | 0.12% | 5,921 |
| Sep 9, 2025 | 46.51 | 46.51 | 46.44 | 46.49 | 46.26 | -0.16% | 7,904 |
| Sep 8, 2025 | 46.54 | 46.60 | 46.52 | 46.56 | 46.34 | 0.05% | 11,733 |
| Sep 5, 2025 | 46.56 | 46.59 | 46.50 | 46.54 | 46.31 | 0.22% | 17,935 |
| Sep 4, 2025 | 46.33 | 46.49 | 46.33 | 46.44 | 46.21 | 0.26% | 10,171 |
| Sep 3, 2025 | 46.16 | 46.32 | 46.16 | 46.32 | 46.09 | 0.29% | 7,889 |
| Sep 2, 2025 | 46.14 | 46.19 | 46.09 | 46.18 | 45.96 | -0.23% | 7,893 |
| Aug 29, 2025 | 46.25 | 46.30 | 46.25 | 46.29 | 46.07 | -0.06% | 7,570 |
| Aug 28, 2025 | 46.32 | 46.34 | 46.28 | 46.32 | 46.09 | -0.03% | 12,649 |
| Aug 27, 2025 | 46.19 | 46.33 | 46.19 | 46.33 | 46.11 | 0.10% | 17,583 |
| Aug 26, 2025 | 46.16 | 46.31 | 46.16 | 46.29 | 46.06 | -0.34% | 10,263 |
| Aug 25, 2025 | 46.45 | 46.48 | 46.43 | 46.44 | 45.98 | -0.18% | 6,991 |
| Aug 22, 2025 | 46.21 | 46.54 | 46.20 | 46.53 | 46.07 | 0.86% | 28,521 |
| Aug 21, 2025 | 46.18 | 46.18 | 46.11 | 46.14 | 45.68 | -0.24% | 12,423 |
| Aug 20, 2025 | 46.24 | 46.28 | 46.22 | 46.25 | 45.79 | -0.11% | 10,602 |
| Aug 19, 2025 | 46.26 | 46.30 | 46.23 | 46.30 | 45.84 | 0.10% | 11,063 |
| Aug 18, 2025 | 46.29 | 46.29 | 46.24 | 46.25 | 45.79 | 0.01% | 12,750 |
| Aug 15, 2025 | 46.25 | 46.29 | 46.23 | 46.25 | 45.79 | - | 10,561 |
| Aug 14, 2025 | 46.26 | 46.27 | 46.22 | 46.25 | 45.79 | -0.22% | 12,794 |
| Aug 13, 2025 | 46.28 | 46.39 | 46.25 | 46.35 | 45.89 | 0.24% | 13,533 |
| Aug 12, 2025 | 46.18 | 46.24 | 46.10 | 46.24 | 45.78 | 0.22% | 13,364 |
| Aug 11, 2025 | 46.13 | 46.18 | 46.10 | 46.14 | 45.68 | 0.08% | 11,540 |
| Aug 8, 2025 | 46.07 | 46.15 | 46.05 | 46.11 | 45.65 | -0.01% | 8,102 |
| Aug 7, 2025 | 46.14 | 46.17 | 46.08 | 46.11 | 45.65 | -0.02% | 4,609 |
| Aug 6, 2025 | 46.06 | 46.19 | 46.06 | 46.12 | 45.66 | 0.09% | 8,552 |
| Aug 5, 2025 | 46.07 | 46.09 | 46.03 | 46.08 | 45.62 | -0.02% | 3,157 |
| Aug 4, 2025 | 45.99 | 46.12 | 45.99 | 46.09 | 45.63 | 0.33% | 7,916 |
| Aug 1, 2025 | 45.84 | 45.94 | 45.83 | 45.94 | 45.48 | 0.07% | 3,735 |
| Jul 31, 2025 | 45.89 | 46.05 | 45.89 | 45.90 | 45.44 | 0.07% | 9,935 |
| Jul 30, 2025 | 45.96 | 45.97 | 45.86 | 45.87 | 45.41 | -0.28% | 13,011 |
| Jul 29, 2025 | 45.98 | 46.04 | 45.94 | 46.00 | 45.54 | 0.04% | 7,115 |
| Jul 28, 2025 | 46.13 | 46.13 | 45.95 | 45.98 | 45.52 | -0.59% | 4,965 |
| Jul 25, 2025 | 46.22 | 46.26 | 46.17 | 46.26 | 45.55 | 0.11% | 5,895 |
| Jul 24, 2025 | 46.19 | 46.23 | 46.17 | 46.21 | 45.50 | -0.09% | 22,833 |
| Jul 23, 2025 | 46.20 | 46.25 | 46.20 | 46.25 | 45.54 | 0.04% | 7,195 |
| Jul 22, 2025 | 46.15 | 46.25 | 46.15 | 46.23 | 45.52 | 0.12% | 4,978 |
| Jul 21, 2025 | 46.20 | 46.23 | 46.16 | 46.17 | 45.46 | 0.16% | 10,763 |
| Jul 18, 2025 | 46.09 | 46.20 | 46.03 | 46.10 | 45.39 | 0.16% | 19,527 |