WisdomTree U.S. High Yield Corporate Bond Fund (QHY)
BATS: QHY · Real-Time Price · USD
46.61
+0.01 (0.02%)
At close: Dec 5, 2025, 4:00 PM EST
46.61
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
QHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.58 | 46.61 | 46.57 | 46.61 | 46.61 | 0.02% | 1,346 |
| Dec 4, 2025 | 46.54 | 46.60 | 46.49 | 46.60 | 46.60 | 0.02% | 14,722 |
| Dec 3, 2025 | 46.52 | 46.64 | 46.52 | 46.59 | 46.59 | 0.14% | 11,531 |
| Dec 2, 2025 | 46.45 | 46.53 | 46.45 | 46.52 | 46.52 | 0.15% | 16,690 |
| Dec 1, 2025 | 46.40 | 46.47 | 46.39 | 46.45 | 46.45 | -0.18% | 12,434 |
| Nov 28, 2025 | 46.54 | 46.57 | 46.52 | 46.54 | 46.54 | - | 7,929 |
| Nov 26, 2025 | 46.43 | 46.54 | 46.40 | 46.54 | 46.54 | 0.22% | 17,749 |
| Nov 25, 2025 | 46.28 | 46.44 | 46.26 | 46.44 | 46.44 | 0.33% | 11,672 |
| Nov 24, 2025 | 46.24 | 46.29 | 46.21 | 46.29 | 46.28 | -0.26% | 14,243 |
| Nov 21, 2025 | 46.32 | 46.43 | 46.30 | 46.41 | 46.16 | 0.34% | 21,790 |
| Nov 20, 2025 | 46.39 | 46.43 | 46.23 | 46.25 | 46.01 | -0.06% | 5,838 |
| Nov 19, 2025 | 46.33 | 46.36 | 46.26 | 46.28 | 46.04 | 0.02% | 13,316 |
| Nov 18, 2025 | 46.22 | 46.32 | 46.22 | 46.27 | 46.03 | 0.05% | 9,687 |
| Nov 17, 2025 | 46.27 | 46.34 | 46.23 | 46.25 | 46.00 | -0.14% | 13,323 |
| Nov 14, 2025 | 46.20 | 46.38 | 46.19 | 46.31 | 46.07 | 0.07% | 20,524 |
| Nov 13, 2025 | 46.36 | 46.36 | 46.22 | 46.28 | 46.03 | -0.39% | 13,365 |
| Nov 12, 2025 | 46.52 | 46.53 | 46.42 | 46.46 | 46.22 | -0.19% | 6,988 |
| Nov 11, 2025 | 46.45 | 46.56 | 46.45 | 46.55 | 46.30 | 0.20% | 6,266 |
| Nov 10, 2025 | 46.40 | 46.47 | 46.25 | 46.46 | 46.21 | 0.26% | 11,164 |
| Nov 7, 2025 | 46.28 | 46.35 | 46.25 | 46.34 | 46.09 | 0.08% | 11,533 |
| Nov 6, 2025 | 46.28 | 46.31 | 46.25 | 46.30 | 46.05 | 0.08% | 9,672 |
| Nov 5, 2025 | 46.22 | 46.28 | 46.22 | 46.26 | 46.02 | 0.09% | 6,406 |
| Nov 4, 2025 | 46.10 | 46.26 | 46.10 | 46.22 | 45.97 | -0.06% | 27,459 |
| Nov 3, 2025 | 46.33 | 46.33 | 46.23 | 46.25 | 46.00 | -0.23% | 8,609 |
| Oct 31, 2025 | 46.41 | 46.43 | 46.33 | 46.35 | 46.11 | -0.06% | 8,938 |
| Oct 30, 2025 | 46.32 | 46.46 | 46.32 | 46.38 | 46.14 | -0.13% | 11,441 |
| Oct 29, 2025 | 46.60 | 46.64 | 46.43 | 46.44 | 46.20 | -0.39% | 12,829 |
| Oct 28, 2025 | 46.62 | 46.64 | 46.59 | 46.63 | 46.38 | -0.57% | 7,408 |
| Oct 27, 2025 | 46.80 | 46.91 | 46.80 | 46.89 | 46.41 | 0.43% | 5,517 |
| Oct 24, 2025 | 46.73 | 46.84 | 46.67 | 46.69 | 46.21 | 0.10% | 31,093 |
| Oct 23, 2025 | 46.56 | 46.67 | 46.56 | 46.65 | 46.17 | 0.03% | 10,140 |
| Oct 22, 2025 | 46.59 | 46.67 | 46.57 | 46.63 | 46.15 | -0.02% | 15,126 |
| Oct 21, 2025 | 46.64 | 46.68 | 46.57 | 46.64 | 46.16 | 0.03% | 15,256 |
| Oct 20, 2025 | 46.51 | 46.67 | 46.51 | 46.63 | 46.15 | 0.23% | 6,976 |
| Oct 17, 2025 | 46.37 | 46.56 | 46.37 | 46.52 | 46.04 | 0.09% | 13,666 |
| Oct 16, 2025 | 46.58 | 46.60 | 46.44 | 46.48 | 46.00 | -0.24% | 9,217 |
| Oct 15, 2025 | 46.56 | 46.61 | 46.48 | 46.59 | 46.11 | 0.32% | 16,283 |
| Oct 14, 2025 | 46.24 | 46.48 | 46.23 | 46.44 | 45.96 | 0.19% | 6,201 |
| Oct 13, 2025 | 46.26 | 46.39 | 46.25 | 46.36 | 45.88 | 0.42% | 8,118 |
| Oct 10, 2025 | 46.36 | 46.39 | 46.14 | 46.16 | 45.69 | -0.41% | 10,690 |
| Oct 9, 2025 | 46.40 | 46.41 | 46.26 | 46.35 | 45.87 | -0.32% | 30,471 |
| Oct 8, 2025 | 46.58 | 46.60 | 46.48 | 46.50 | 46.02 | -0.19% | 9,656 |
| Oct 7, 2025 | 46.58 | 46.62 | 46.47 | 46.59 | 46.11 | -0.03% | 34,419 |
| Oct 6, 2025 | 46.57 | 46.64 | 46.57 | 46.60 | 46.12 | -0.01% | 9,002 |
| Oct 3, 2025 | 46.62 | 46.63 | 46.59 | 46.61 | 46.13 | -0.02% | 6,555 |
| Oct 2, 2025 | 46.60 | 46.64 | 46.60 | 46.62 | 46.14 | -0.05% | 12,813 |
| Oct 1, 2025 | 46.52 | 46.65 | 46.51 | 46.64 | 46.16 | 0.19% | 25,006 |
| Sep 30, 2025 | 46.54 | 46.56 | 46.48 | 46.55 | 46.07 | -0.04% | 31,390 |
| Sep 29, 2025 | 46.52 | 46.57 | 46.51 | 46.57 | 46.09 | 0.26% | 14,832 |
| Sep 26, 2025 | 46.38 | 46.47 | 46.38 | 46.45 | 45.97 | 0.10% | 10,258 |
| Sep 25, 2025 | 46.38 | 46.42 | 46.35 | 46.40 | 45.92 | -0.70% | 17,369 |
| Sep 24, 2025 | 46.76 | 46.78 | 46.70 | 46.73 | 46.02 | -0.20% | 7,223 |
| Sep 23, 2025 | 47.00 | 47.00 | 46.80 | 46.82 | 46.11 | 0.06% | 14,004 |
| Sep 22, 2025 | 46.73 | 46.82 | 46.73 | 46.79 | 46.09 | 0.15% | 17,065 |
| Sep 19, 2025 | 46.72 | 46.78 | 46.69 | 46.72 | 46.02 | -0.03% | 24,891 |
| Sep 18, 2025 | 46.66 | 46.74 | 46.66 | 46.74 | 46.03 | 0.15% | 4,506 |
| Sep 17, 2025 | 46.74 | 46.75 | 46.61 | 46.67 | 45.96 | -0.09% | 8,589 |
| Sep 16, 2025 | 46.74 | 46.75 | 46.69 | 46.71 | 46.00 | -0.06% | 10,598 |
| Sep 15, 2025 | 46.69 | 46.77 | 46.69 | 46.73 | 46.03 | 0.17% | 17,409 |
| Sep 12, 2025 | 46.62 | 46.80 | 46.60 | 46.66 | 45.95 | -0.03% | 13,676 |
| Sep 11, 2025 | 46.54 | 46.68 | 46.54 | 46.67 | 45.97 | 0.28% | 10,182 |
| Sep 10, 2025 | 46.53 | 46.59 | 46.51 | 46.54 | 45.84 | 0.12% | 5,921 |
| Sep 9, 2025 | 46.51 | 46.51 | 46.44 | 46.49 | 45.79 | -0.16% | 7,904 |
| Sep 8, 2025 | 46.54 | 46.60 | 46.52 | 46.56 | 45.86 | 0.05% | 11,733 |
| Sep 5, 2025 | 46.56 | 46.59 | 46.50 | 46.54 | 45.84 | 0.22% | 17,935 |
| Sep 4, 2025 | 46.33 | 46.49 | 46.33 | 46.44 | 45.74 | 0.26% | 10,171 |
| Sep 3, 2025 | 46.16 | 46.32 | 46.16 | 46.32 | 45.62 | 0.29% | 7,889 |
| Sep 2, 2025 | 46.14 | 46.19 | 46.09 | 46.18 | 45.49 | -0.23% | 7,893 |
| Aug 29, 2025 | 46.25 | 46.30 | 46.25 | 46.29 | 45.59 | -0.06% | 7,570 |
| Aug 28, 2025 | 46.32 | 46.34 | 46.28 | 46.32 | 45.62 | -0.03% | 12,649 |
| Aug 27, 2025 | 46.19 | 46.33 | 46.19 | 46.33 | 45.63 | 0.10% | 17,583 |
| Aug 26, 2025 | 46.16 | 46.31 | 46.16 | 46.29 | 45.59 | -0.34% | 10,263 |
| Aug 25, 2025 | 46.45 | 46.48 | 46.43 | 46.44 | 45.51 | -0.18% | 6,991 |
| Aug 22, 2025 | 46.21 | 46.54 | 46.20 | 46.53 | 45.59 | 0.86% | 28,521 |
| Aug 21, 2025 | 46.18 | 46.18 | 46.11 | 46.14 | 45.21 | -0.24% | 12,423 |
| Aug 20, 2025 | 46.24 | 46.28 | 46.22 | 46.25 | 45.32 | -0.11% | 10,602 |
| Aug 19, 2025 | 46.26 | 46.30 | 46.23 | 46.30 | 45.37 | 0.10% | 11,063 |
| Aug 18, 2025 | 46.29 | 46.29 | 46.24 | 46.25 | 45.32 | 0.01% | 12,750 |
| Aug 15, 2025 | 46.25 | 46.29 | 46.23 | 46.25 | 45.32 | - | 10,561 |
| Aug 14, 2025 | 46.26 | 46.27 | 46.22 | 46.25 | 45.32 | -0.22% | 12,794 |
| Aug 13, 2025 | 46.28 | 46.39 | 46.25 | 46.35 | 45.42 | 0.24% | 13,533 |
| Aug 12, 2025 | 46.18 | 46.24 | 46.10 | 46.24 | 45.31 | 0.22% | 13,364 |
| Aug 11, 2025 | 46.13 | 46.18 | 46.10 | 46.14 | 45.21 | 0.08% | 11,540 |
| Aug 8, 2025 | 46.07 | 46.15 | 46.05 | 46.11 | 45.18 | -0.01% | 8,102 |
| Aug 7, 2025 | 46.14 | 46.17 | 46.08 | 46.11 | 45.18 | -0.02% | 4,609 |
| Aug 6, 2025 | 46.06 | 46.19 | 46.06 | 46.12 | 45.19 | 0.09% | 8,552 |
| Aug 5, 2025 | 46.07 | 46.09 | 46.03 | 46.08 | 45.15 | -0.02% | 3,157 |
| Aug 4, 2025 | 45.99 | 46.12 | 45.99 | 46.09 | 45.16 | 0.33% | 7,916 |
| Aug 1, 2025 | 45.84 | 45.94 | 45.83 | 45.94 | 45.01 | 0.07% | 3,735 |
| Jul 31, 2025 | 45.89 | 46.05 | 45.89 | 45.90 | 44.98 | 0.07% | 9,935 |
| Jul 30, 2025 | 45.96 | 45.97 | 45.86 | 45.87 | 44.95 | -0.28% | 13,011 |
| Jul 29, 2025 | 45.98 | 46.04 | 45.94 | 46.00 | 45.07 | 0.04% | 7,115 |
| Jul 28, 2025 | 46.13 | 46.13 | 45.95 | 45.98 | 45.05 | -0.59% | 4,965 |
| Jul 25, 2025 | 46.22 | 46.26 | 46.17 | 46.26 | 45.08 | 0.11% | 5,895 |
| Jul 24, 2025 | 46.19 | 46.23 | 46.17 | 46.21 | 45.03 | -0.09% | 22,833 |
| Jul 23, 2025 | 46.20 | 46.25 | 46.20 | 46.25 | 45.07 | 0.04% | 7,195 |
| Jul 22, 2025 | 46.15 | 46.25 | 46.15 | 46.23 | 45.05 | 0.12% | 4,978 |
| Jul 21, 2025 | 46.20 | 46.23 | 46.16 | 46.17 | 44.99 | 0.16% | 10,763 |
| Jul 18, 2025 | 46.09 | 46.20 | 46.03 | 46.10 | 44.92 | 0.16% | 19,527 |
| Jul 17, 2025 | 45.96 | 46.07 | 45.96 | 46.02 | 44.85 | 0.08% | 8,679 |