WisdomTree U.S. High Yield Corporate Bond Fund (QHY)
BATS: QHY · Real-Time Price · USD
46.44
-0.04 (-0.09%)
Dec 31, 2025, 4:00 PM EST - Market closed
QHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 46.48 | 46.49 | 46.44 | 46.44 | 46.44 | -0.09% | 16,053 |
| Dec 30, 2025 | 46.48 | 46.53 | 46.48 | 46.48 | 46.48 | -0.05% | 31,161 |
| Dec 29, 2025 | 46.45 | 46.52 | 46.42 | 46.50 | 46.50 | 0.10% | 10,782 |
| Dec 26, 2025 | 46.47 | 46.48 | 46.43 | 46.46 | 46.46 | -0.54% | 8,976 |
| Dec 24, 2025 | 46.62 | 46.71 | 46.62 | 46.71 | 46.45 | 0.45% | 10,000 |
| Dec 23, 2025 | 46.55 | 46.62 | 46.41 | 46.50 | 46.24 | 0.02% | 33,228 |
| Dec 22, 2025 | 46.59 | 46.61 | 46.37 | 46.49 | 46.23 | -0.19% | 39,121 |
| Dec 19, 2025 | 46.58 | 46.63 | 46.57 | 46.58 | 46.32 | -0.09% | 65,965 |
| Dec 18, 2025 | 46.62 | 46.62 | 46.57 | 46.62 | 46.36 | 0.24% | 13,884 |
| Dec 17, 2025 | 46.51 | 46.51 | 46.45 | 46.51 | 46.25 | -0.07% | 10,502 |
| Dec 16, 2025 | 46.47 | 46.56 | 46.46 | 46.54 | 46.28 | 0.05% | 12,606 |
| Dec 15, 2025 | 46.55 | 46.55 | 46.47 | 46.52 | 46.26 | 0.14% | 8,331 |
| Dec 12, 2025 | 46.50 | 46.51 | 46.43 | 46.46 | 46.19 | -0.18% | 6,581 |
| Dec 11, 2025 | 46.56 | 46.58 | 46.53 | 46.54 | 46.28 | -0.05% | 7,098 |
| Dec 10, 2025 | 46.40 | 46.61 | 46.40 | 46.57 | 46.30 | 0.32% | 14,536 |
| Dec 9, 2025 | 46.44 | 46.48 | 46.39 | 46.42 | 46.15 | -0.17% | 9,608 |
| Dec 8, 2025 | 46.58 | 46.58 | 46.45 | 46.50 | 46.23 | -0.25% | 10,882 |
| Dec 5, 2025 | 46.58 | 46.62 | 46.56 | 46.61 | 46.35 | 0.02% | 10,627 |
| Dec 4, 2025 | 46.54 | 46.60 | 46.49 | 46.60 | 46.34 | 0.02% | 14,722 |
| Dec 3, 2025 | 46.52 | 46.64 | 46.52 | 46.59 | 46.33 | 0.14% | 11,531 |
| Dec 2, 2025 | 46.45 | 46.53 | 46.45 | 46.52 | 46.26 | 0.15% | 16,690 |
| Dec 1, 2025 | 46.40 | 46.47 | 46.39 | 46.45 | 46.19 | -0.18% | 12,434 |
| Nov 28, 2025 | 46.54 | 46.57 | 46.52 | 46.54 | 46.28 | - | 7,929 |
| Nov 26, 2025 | 46.43 | 46.54 | 46.40 | 46.54 | 46.28 | 0.22% | 17,749 |
| Nov 25, 2025 | 46.28 | 46.44 | 46.26 | 46.44 | 46.18 | 0.33% | 11,672 |
| Nov 24, 2025 | 46.24 | 46.29 | 46.21 | 46.29 | 46.02 | -0.26% | 14,243 |
| Nov 21, 2025 | 46.32 | 46.43 | 46.30 | 46.41 | 45.90 | 0.34% | 21,790 |
| Nov 20, 2025 | 46.39 | 46.43 | 46.23 | 46.25 | 45.75 | -0.06% | 5,838 |
| Nov 19, 2025 | 46.33 | 46.36 | 46.26 | 46.28 | 45.78 | 0.02% | 13,316 |
| Nov 18, 2025 | 46.22 | 46.32 | 46.22 | 46.27 | 45.77 | 0.05% | 9,687 |
| Nov 17, 2025 | 46.27 | 46.34 | 46.23 | 46.25 | 45.74 | -0.14% | 13,323 |
| Nov 14, 2025 | 46.20 | 46.38 | 46.19 | 46.31 | 45.81 | 0.07% | 20,524 |
| Nov 13, 2025 | 46.36 | 46.36 | 46.22 | 46.28 | 45.77 | -0.39% | 13,365 |
| Nov 12, 2025 | 46.52 | 46.53 | 46.42 | 46.46 | 45.95 | -0.19% | 6,988 |
| Nov 11, 2025 | 46.45 | 46.56 | 46.45 | 46.55 | 46.04 | 0.20% | 6,266 |
| Nov 10, 2025 | 46.40 | 46.47 | 46.25 | 46.46 | 45.95 | 0.26% | 11,164 |
| Nov 7, 2025 | 46.28 | 46.35 | 46.25 | 46.34 | 45.83 | 0.08% | 11,533 |
| Nov 6, 2025 | 46.28 | 46.31 | 46.25 | 46.30 | 45.79 | 0.08% | 9,672 |
| Nov 5, 2025 | 46.22 | 46.28 | 46.22 | 46.26 | 45.76 | 0.09% | 6,406 |
| Nov 4, 2025 | 46.10 | 46.26 | 46.10 | 46.22 | 45.71 | -0.06% | 27,459 |
| Nov 3, 2025 | 46.33 | 46.33 | 46.23 | 46.25 | 45.74 | -0.23% | 8,609 |
| Oct 31, 2025 | 46.41 | 46.43 | 46.33 | 46.35 | 45.85 | -0.06% | 8,938 |
| Oct 30, 2025 | 46.32 | 46.46 | 46.32 | 46.38 | 45.88 | -0.13% | 11,441 |
| Oct 29, 2025 | 46.60 | 46.64 | 46.43 | 46.44 | 45.94 | -0.39% | 12,829 |
| Oct 28, 2025 | 46.62 | 46.64 | 46.59 | 46.63 | 46.12 | -0.57% | 7,408 |
| Oct 27, 2025 | 46.80 | 46.91 | 46.80 | 46.89 | 46.15 | 0.43% | 5,517 |
| Oct 24, 2025 | 46.73 | 46.84 | 46.67 | 46.69 | 45.95 | 0.10% | 31,093 |
| Oct 23, 2025 | 46.56 | 46.67 | 46.56 | 46.65 | 45.91 | 0.03% | 10,140 |
| Oct 22, 2025 | 46.59 | 46.67 | 46.57 | 46.63 | 45.89 | -0.02% | 15,126 |
| Oct 21, 2025 | 46.64 | 46.68 | 46.57 | 46.64 | 45.90 | 0.03% | 15,256 |