WisdomTree U.S. High Yield Corporate Bond Fund (QHY)
BATS: QHY · Real-Time Price · USD
45.96
-0.09 (-0.19%)
Apr 28, 2026, 4:00 PM EDT - Market closed
QHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.96 | 46.00 | 45.93 | 45.96 | 45.96 | -0.19% | 12,852 |
| Apr 27, 2026 | 46.02 | 46.05 | 46.00 | 46.05 | 46.05 | -0.46% | 8,486 |
| Apr 24, 2026 | 46.18 | 46.27 | 46.17 | 46.26 | 46.03 | 0.11% | 14,828 |
| Apr 23, 2026 | 46.22 | 46.28 | 46.13 | 46.21 | 45.98 | -0.17% | 14,496 |
| Apr 22, 2026 | 46.20 | 46.31 | 46.20 | 46.29 | 46.06 | 0.22% | 19,376 |
| Apr 21, 2026 | 46.29 | 46.29 | 46.15 | 46.19 | 45.96 | -0.22% | 27,133 |
| Apr 20, 2026 | 46.30 | 46.32 | 46.28 | 46.29 | 46.06 | -0.11% | 15,105 |
| Apr 17, 2026 | 46.30 | 46.40 | 46.30 | 46.34 | 46.11 | 0.42% | 9,613 |
| Apr 16, 2026 | 46.22 | 46.22 | 46.10 | 46.15 | 45.92 | -0.17% | 16,955 |
| Apr 15, 2026 | 46.23 | 46.25 | 46.14 | 46.23 | 46.00 | -0.05% | 22,117 |
| Apr 14, 2026 | 46.19 | 46.30 | 46.19 | 46.25 | 46.02 | 0.24% | 19,166 |
| Apr 13, 2026 | 45.94 | 46.14 | 45.94 | 46.14 | 45.91 | 0.26% | 14,237 |
| Apr 10, 2026 | 46.15 | 46.15 | 45.99 | 46.02 | 45.79 | -0.18% | 15,483 |
| Apr 9, 2026 | 46.05 | 46.19 | 45.99 | 46.11 | 45.88 | 0.08% | 18,376 |
| Apr 8, 2026 | 46.23 | 46.23 | 45.99 | 46.07 | 45.84 | 0.27% | 14,747 |
| Apr 7, 2026 | 45.78 | 45.94 | 45.67 | 45.94 | 45.71 | 0.29% | 54,101 |
| Apr 6, 2026 | 45.74 | 45.81 | 45.73 | 45.81 | 45.58 | 0.21% | 11,817 |
| Apr 2, 2026 | 45.45 | 45.73 | 45.45 | 45.71 | 45.48 | 0.29% | 16,925 |
| Apr 1, 2026 | 45.54 | 45.64 | 45.51 | 45.58 | 45.35 | 0.09% | 47,231 |
| Mar 31, 2026 | 45.20 | 45.69 | 45.20 | 45.54 | 45.31 | 1.16% | 618,343 |
| Mar 30, 2026 | 45.15 | 45.16 | 44.98 | 45.02 | 44.80 | 0.13% | 27,704 |
| Mar 27, 2026 | 45.00 | 45.00 | 44.91 | 44.96 | 44.74 | -0.11% | 23,375 |
| Mar 26, 2026 | 45.29 | 45.31 | 44.95 | 45.01 | 44.79 | -1.34% | 43,321 |
| Mar 25, 2026 | 45.71 | 45.73 | 45.61 | 45.62 | 45.13 | 0.23% | 16,199 |
| Mar 24, 2026 | 45.60 | 45.66 | 45.49 | 45.52 | 45.03 | -0.25% | 13,554 |
| Mar 23, 2026 | 45.60 | 45.73 | 45.44 | 45.63 | 45.14 | 0.51% | 13,011 |
| Mar 20, 2026 | 45.70 | 45.70 | 45.37 | 45.40 | 44.91 | -0.74% | 13,715 |
| Mar 19, 2026 | 45.44 | 45.77 | 45.44 | 45.74 | 45.25 | 0.11% | 13,731 |
| Mar 18, 2026 | 45.76 | 45.87 | 45.65 | 45.69 | 45.20 | -0.45% | 19,296 |
| Mar 17, 2026 | 45.82 | 45.93 | 45.82 | 45.90 | 45.40 | 0.37% | 9,526 |
| Mar 16, 2026 | 45.77 | 45.83 | 45.73 | 45.73 | 45.23 | 0.31% | 4,859 |
| Mar 13, 2026 | 45.80 | 45.82 | 45.55 | 45.59 | 45.09 | -0.26% | 61,153 |
| Mar 12, 2026 | 45.91 | 45.91 | 45.69 | 45.71 | 45.21 | -0.59% | 18,179 |
| Mar 11, 2026 | 46.07 | 46.07 | 45.96 | 45.98 | 45.48 | -0.27% | 20,698 |
| Mar 10, 2026 | 46.13 | 46.28 | 45.90 | 46.10 | 45.60 | -0.16% | 39,956 |
| Mar 9, 2026 | 45.88 | 46.20 | 45.88 | 46.17 | 45.68 | 0.34% | 6,478 |
| Mar 6, 2026 | 45.96 | 46.11 | 45.96 | 46.02 | 45.52 | -0.31% | 12,457 |
| Mar 5, 2026 | 46.25 | 46.29 | 46.16 | 46.16 | 45.66 | -0.35% | 13,245 |
| Mar 4, 2026 | 46.23 | 46.35 | 46.23 | 46.32 | 45.83 | 0.16% | 9,969 |
| Mar 3, 2026 | 46.04 | 46.27 | 46.04 | 46.25 | 45.75 | -0.17% | 10,264 |
| Mar 2, 2026 | 46.19 | 46.41 | 46.19 | 46.33 | 45.83 | -0.05% | 11,459 |
| Feb 27, 2026 | 46.32 | 46.38 | 46.32 | 46.35 | 45.85 | -0.23% | 22,210 |
| Feb 26, 2026 | 46.46 | 46.47 | 46.40 | 46.46 | 45.96 | 0.03% | 18,011 |
| Feb 25, 2026 | 46.39 | 46.51 | 46.38 | 46.45 | 45.95 | 0.08% | 10,359 |
| Feb 24, 2026 | 46.40 | 46.47 | 46.24 | 46.41 | 45.91 | -0.46% | 7,560 |
| Feb 23, 2026 | 46.76 | 46.76 | 46.53 | 46.63 | 45.92 | -0.20% | 16,014 |
| Feb 20, 2026 | 46.64 | 46.72 | 46.64 | 46.72 | 46.01 | 0.12% | 7,915 |
| Feb 19, 2026 | 46.62 | 46.67 | 46.60 | 46.67 | 45.96 | -0.05% | 12,841 |
| Feb 18, 2026 | 46.62 | 46.70 | 46.62 | 46.69 | 45.98 | 0.18% | 12,684 |
| Feb 17, 2026 | 46.60 | 46.62 | 46.53 | 46.61 | 45.90 | -0.03% | 14,848 |
| Feb 13, 2026 | 46.58 | 46.64 | 46.58 | 46.62 | 45.91 | 0.13% | 13,855 |
| Feb 12, 2026 | 46.60 | 46.66 | 46.55 | 46.56 | 45.85 | -0.06% | 8,016 |
| Feb 11, 2026 | 46.61 | 46.64 | 46.55 | 46.59 | 45.88 | 0.01% | 11,987 |
| Feb 10, 2026 | 46.65 | 46.70 | 46.56 | 46.58 | 45.87 | 0.01% | 13,784 |
| Feb 9, 2026 | 46.55 | 46.64 | 46.53 | 46.57 | 45.87 | 0.11% | 13,199 |
| Feb 6, 2026 | 46.46 | 46.53 | 46.45 | 46.53 | 45.82 | 0.31% | 8,738 |
| Feb 5, 2026 | 46.40 | 46.45 | 46.32 | 46.38 | 45.67 | -0.08% | 19,436 |
| Feb 4, 2026 | 46.45 | 46.46 | 46.39 | 46.42 | 45.71 | -0.18% | 9,527 |
| Feb 3, 2026 | 46.43 | 46.58 | 46.39 | 46.50 | 45.79 | 0.01% | 44,001 |
| Feb 2, 2026 | 46.50 | 46.53 | 46.44 | 46.50 | 45.79 | -0.01% | 12,530 |
| Jan 30, 2026 | 46.42 | 46.50 | 46.36 | 46.50 | 45.79 | 0.48% | 14,449 |
| Jan 29, 2026 | 46.51 | 46.51 | 46.28 | 46.28 | 45.58 | -0.39% | 35,732 |
| Jan 28, 2026 | 46.47 | 46.48 | 46.43 | 46.46 | 45.75 | -0.04% | 7,723 |
| Jan 27, 2026 | 46.44 | 46.51 | 46.44 | 46.48 | 45.77 | -0.49% | 19,153 |
| Jan 26, 2026 | 46.72 | 46.72 | 46.67 | 46.71 | 45.77 | 0.02% | 18,919 |
| Jan 23, 2026 | 46.69 | 46.71 | 46.65 | 46.70 | 45.76 | - | 11,069 |
| Jan 22, 2026 | 46.67 | 46.70 | 46.66 | 46.70 | 45.76 | 0.11% | 13,711 |
| Jan 21, 2026 | 46.58 | 46.72 | 46.58 | 46.65 | 45.71 | 0.24% | 12,519 |
| Jan 20, 2026 | 46.46 | 46.59 | 46.46 | 46.54 | 45.61 | -0.13% | 21,246 |
| Jan 16, 2026 | 46.63 | 46.70 | 46.60 | 46.60 | 45.67 | -0.13% | 20,891 |
| Jan 15, 2026 | 46.69 | 46.69 | 46.61 | 46.66 | 45.72 | 0.04% | 12,957 |
| Jan 14, 2026 | 46.56 | 46.65 | 46.56 | 46.64 | 45.70 | 0.02% | 11,544 |
| Jan 13, 2026 | 46.69 | 46.69 | 46.59 | 46.63 | 45.69 | 0.07% | 11,116 |
| Jan 12, 2026 | 46.56 | 46.63 | 46.56 | 46.60 | 45.66 | -0.05% | 8,632 |
| Jan 9, 2026 | 46.54 | 46.66 | 46.54 | 46.62 | 45.68 | 0.14% | 81,603 |
| Jan 8, 2026 | 46.50 | 46.57 | 46.50 | 46.56 | 45.62 | 0.01% | 14,120 |
| Jan 7, 2026 | 46.61 | 46.62 | 46.54 | 46.55 | 45.62 | -0.04% | 14,982 |
| Jan 6, 2026 | 46.57 | 46.62 | 46.55 | 46.57 | 45.64 | 0.04% | 12,462 |
| Jan 5, 2026 | 46.48 | 46.61 | 46.47 | 46.55 | 45.62 | 0.19% | 26,428 |
| Jan 2, 2026 | 46.40 | 46.48 | 46.40 | 46.46 | 45.53 | 0.04% | 11,633 |
| Dec 31, 2025 | 46.48 | 46.49 | 46.44 | 46.44 | 45.51 | -0.09% | 16,053 |
| Dec 30, 2025 | 46.48 | 46.53 | 46.48 | 46.48 | 45.55 | -0.05% | 31,161 |
| Dec 29, 2025 | 46.45 | 46.52 | 46.42 | 46.50 | 45.57 | 0.10% | 10,782 |
| Dec 26, 2025 | 46.47 | 46.48 | 46.43 | 46.46 | 45.52 | -0.54% | 8,976 |
| Dec 24, 2025 | 46.62 | 46.71 | 46.62 | 46.71 | 45.51 | 0.45% | 10,000 |
| Dec 23, 2025 | 46.55 | 46.62 | 46.41 | 46.50 | 45.31 | 0.02% | 33,228 |
| Dec 22, 2025 | 46.59 | 46.61 | 46.37 | 46.49 | 45.30 | -0.19% | 39,121 |
| Dec 19, 2025 | 46.58 | 46.63 | 46.57 | 46.58 | 45.39 | -0.09% | 65,965 |
| Dec 18, 2025 | 46.62 | 46.62 | 46.57 | 46.62 | 45.43 | 0.24% | 13,884 |
| Dec 17, 2025 | 46.51 | 46.51 | 46.45 | 46.51 | 45.32 | -0.07% | 10,502 |
| Dec 16, 2025 | 46.47 | 46.56 | 46.46 | 46.54 | 45.35 | 0.05% | 12,606 |
| Dec 15, 2025 | 46.55 | 46.55 | 46.47 | 46.52 | 45.33 | 0.14% | 8,331 |
| Dec 12, 2025 | 46.50 | 46.51 | 46.43 | 46.46 | 45.27 | -0.18% | 6,581 |
| Dec 11, 2025 | 46.56 | 46.58 | 46.53 | 46.54 | 45.35 | -0.05% | 7,098 |
| Dec 10, 2025 | 46.40 | 46.61 | 46.40 | 46.57 | 45.37 | 0.32% | 14,536 |
| Dec 9, 2025 | 46.44 | 46.48 | 46.39 | 46.42 | 45.23 | -0.17% | 9,608 |
| Dec 8, 2025 | 46.58 | 46.58 | 46.45 | 46.50 | 45.31 | -0.25% | 10,882 |
| Dec 5, 2025 | 46.58 | 46.62 | 46.56 | 46.61 | 45.42 | 0.02% | 10,627 |
| Dec 4, 2025 | 46.54 | 46.60 | 46.49 | 46.60 | 45.41 | 0.02% | 14,722 |
| Dec 3, 2025 | 46.52 | 46.64 | 46.52 | 46.59 | 45.40 | 0.14% | 11,531 |