Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

WMSB
Weitz Multisector Bond ETF
stock NYSE ETF

At Close
Jul 10, 2026 11:23:52 AM EDT
25.07USD-0.080%(+25.07)437,036
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-10		25.060025.070025.045025.0450+0.040%3410.000%
2026-07-09		25.060025.060025.035025.0350+0.080%1,233+0.040%
2026-07-08		25.030025.050025.000025.0150-0.279%20,135+0.120%
2026-07-07		25.080025.110025.060025.0850-0.112%4,837-0.159%
2026-07-06		25.090025.113125.090025.1131+0.112%4,713-0.271%
2026-07-02		25.100025.100025.084925.0849+0.139%1,811-0.159%
2026-07-01		25.050025.070025.050025.0500-0.156%3,903-0.020%
2026-06-30		25.089125.089125.089125.0891-0.063%16-0.176%
2026-06-29		25.100025.104925.100025.1049-0.379%5,539-0.239%
2026-06-26		25.200325.200325.200325.2003+0.070%105-0.616%
2026-06-25		25.182625.182625.182625.1826+0.169%69-0.546%
2026-06-24		25.140025.140025.140025.1400+0.219%100-0.378%
2026-06-23		25.060025.085025.060025.0850+0.028%104-0.159%
2026-06-22		25.040025.078025.040025.0780-0.067%104-0.132%
2026-06-18		25.080025.130025.080025.0949+0.029%1,204-0.199%
2026-06-17		25.110025.120025.087725.0877-0.199%204-0.170%
2026-06-16		25.110025.137625.110025.1376+0.110%104-0.368%
2026-06-15		25.100025.149625.100025.1101+0.107%239-0.259%
2026-06-12		25.070025.083325.070025.0833+0.073%104-0.153%
2026-06-11		25.065025.065025.065025.0650+0.335%60-0.080%
2026-06-10		24.981224.981224.981224.9812-0.034%88+0.255%
2026-06-09		25.010025.010024.989824.9898+0.192%104+0.221%
2026-06-08		24.970024.970024.941824.9418-0.053%104+0.414%
2026-06-05		24.990024.990024.950024.9550-0.312%2,004+0.361%
2026-06-04		25.050025.050025.033125.0331+0.051%104+0.048%
2026-06-03		25.030025.030025.020425.0204-0.172%104+0.098%
2026-06-02		25.070025.070025.063425.0634+0.073%104-0.073%
2026-06-01		25.030025.045025.015025.0450-0.200%7930.000%
2026-05-29		25.090025.100025.090025.0952+0.160%247-0.200%
2026-05-28		25.055025.055025.055025.0550-0.301%94-0.040%
2026-05-27		25.150025.150025.130725.1307+0.162%264-0.341%
2026-05-26		25.071125.090025.071125.0900+0.170%1,086-0.179%
2026-05-22		25.040025.047325.040025.0473+0.105%102-0.009%
2026-05-21		24.980025.021024.980025.0210+0.175%102+0.096%
2026-05-20		24.960024.980024.960024.9773+0.351%203+0.271%
2026-05-19		24.908224.910024.889924.8899-0.221%6,102+0.623%
2026-05-18		24.945024.945024.945024.9450-0.148%2+0.401%
2026-05-15		25.000025.000024.970024.9820-0.340%3,602+0.252%
2026-05-14		25.100025.100025.067325.0673+0.049%3,202-0.089%
2026-05-13		25.055025.055025.055025.0550-0.013%2-0.040%
2026-05-12		25.058325.058325.058325.0583-0.224%2-0.053%
2026-05-11		25.100025.114625.100025.1146-0.110%702-0.277%
2026-05-08		25.142225.142225.142225.1422+0.030%2-0.387%
2026-05-07		25.134725.134725.134725.1347+0.016%2-0.357%
2026-05-06		25.130825.130825.130825.1308+0.303%2-0.341%
2026-05-05		25.055025.055025.055025.0550+0.080%3-0.040%
2026-05-04		25.040025.050025.035025.0350-0.186%903+0.040%
2026-05-01		25.081725.081725.081725.0817+0.069%263-0.146%
2026-04-30		25.070025.070025.064425.0644+0.038%4,005-0.077%
2026-04-29		25.070025.070025.055025.0550-0.713%17,104-0.040%
2026-04-28		25.235025.235025.235025.23500.000%2-0.753%
2026-04-27		25.235025.235025.235025.2350-0.037%5-0.753%
2026-04-24		25.244425.244425.244425.2444+0.117%2-0.790%
2026-04-23		25.260025.260025.215025.2150-0.158%10,002-0.674%
2026-04-22		25.255025.255025.255025.2550+0.100%2-0.832%
2026-04-21		25.229825.229825.229825.2298-0.179%2-0.732%
2026-04-20		25.275025.275025.275025.2750+0.002%2-0.910%
2026-04-17		25.300025.300025.274625.2746+0.276%10,004-0.908%
2026-04-16		25.205025.205025.205025.2050+0.086%0-0.635%
2026-04-15		25.183325.183325.183325.1833-0.046%402-0.549%
2026-04-14		25.200025.200025.195025.1950+0.239%10,002-0.595%
2026-04-13		25.135025.135025.135025.1350+0.119%97-0.358%
2026-04-10		25.100025.105025.100025.1050-0.159%102-0.239%
2026-04-09		25.130025.150025.130025.1450+0.060%11,853-0.398%
2026-04-08		25.165025.165025.130025.1300+0.299%322-0.338%
2026-04-07		25.050025.055025.050025.0550-0.060%20,002-0.040%
2026-04-06		25.060025.070025.060025.0700+0.140%20,212-0.100%
2026-04-02		24.975025.058524.975025.0350+0.120%11,373+0.040%
2026-04-01		25.010025.010025.005025.0050+0.200%54,281+0.160%
2026-03-31		24.955024.955024.955024.9550+0.443%8,804+0.361%
2026-03-30		24.845024.845024.845024.8450-0.201%2+0.805%
2026-03-27		24.950024.970024.895024.8950-0.440%54,930+0.603%
2026-03-26		25.070025.080024.990025.0050-0.392%28,502+0.160%
2026-03-25		25.080025.103325.080025.1033+0.333%202-0.232%
2026-03-24		25.010025.020025.010025.0200-0.120%102+0.100%
2026-03-23		25.050025.050025.050025.0500+0.361%2-0.020%
2026-03-20		25.010025.010024.960024.9600-0.529%1,003+0.341%
2026-03-19		25.092825.092825.092825.0928-0.029%2-0.190%
2026-03-18		25.110025.110025.100025.1000-0.238%202-0.219%
2026-03-17		25.160025.160025.160025.1600+0.199%2-0.457%
2026-03-16		25.110025.110025.110025.1100+0.160%2-0.259%
2026-03-13		25.080025.080025.040025.07000.000%402-0.100%
2026-03-12		25.110025.110025.070025.0700-0.536%6,873-0.100%
2026-03-11		25.200025.205025.200025.2050-0.198%802-0.635%
2026-03-10		25.255025.255025.255025.2550+0.198%2-0.832%
2026-03-09		25.210025.210025.205025.2050+0.020%1,702-0.635%
2026-03-06		25.200025.200025.200025.2000-0.218%2-0.615%
2026-03-05		25.255025.255025.255025.2550-0.158%2-0.832%
2026-03-04		25.295025.295025.295025.2950+0.297%2-0.988%
2026-03-03		25.220025.220025.220025.2200-0.099%2-0.694%
2026-03-02		25.245025.245025.245025.2450-0.158%296-0.792%
2026-02-27		25.285025.285025.285025.2850-0.119%5-0.949%
2026-02-26		25.315025.315025.315025.3150-0.433%30-1.067%
2026-02-25		25.425025.425025.425025.4250+0.158%2-1.495%
2026-02-24		25.385025.385025.385025.3850+0.059%2-1.339%
2026-02-23		25.430025.430025.370025.3700-0.432%1,681-1.281%
2026-02-20		25.480025.480025.480025.48000.000%63-1.707%
2026-02-19		25.480025.480025.480025.4800-0.039%41-1.707%
2026-02-18		25.460025.490025.460025.4900+0.197%350-1.746%
2026-02-17		25.440025.440025.440025.4400-0.098%0-1.553%
2026-02-13		25.465025.465025.465025.4650-0.039%0-1.649%
2026-02-12		25.475025.475025.475025.4750-0.059%1-1.688%
2026-02-11		25.490025.490025.490025.4900-0.020%0-1.746%
2026-02-10		25.495025.495025.495025.4950+0.118%0-1.765%
2026-02-09		25.465025.465025.465025.4650-0.020%15-1.649%
2026-02-06		25.450025.480025.450025.4700+0.205%2,500-1.669%
2026-02-05		25.420025.420025.417925.4179+0.070%800-1.467%
2026-02-04		25.400025.400025.400025.4000-0.079%1-1.398%
2026-02-03		25.420025.420025.420025.4200+0.020%59-1.475%
2026-02-02		25.415025.415025.415025.4150+0.052%231-1.456%
2026-01-30		25.419025.420025.401725.4017+0.066%362-1.404%
2026-01-29		25.385025.385025.385025.3850-0.529%0-1.339%
2026-01-28		25.520025.520025.520025.5200+0.059%53-1.861%
2026-01-27		25.505025.505025.505025.5050+0.157%79-1.804%
2026-01-26		25.465025.465025.465025.4650+0.118%0-1.649%
2026-01-23		25.435025.435025.435025.43500.000%0-1.533%
2026-01-22		25.435025.435025.435025.4350+0.079%0-1.533%
2026-01-21		25.420025.420025.415025.4150+0.197%101-1.456%
2026-01-20		25.365025.365025.365025.3650-0.236%0-1.262%
2026-01-16		25.425025.425025.425025.42500.000%0-1.495%
2026-01-15		25.425025.425025.425025.4250-0.039%0-1.495%
2026-01-14		25.435025.435025.435025.4350+0.079%0-1.533%
2026-01-13		25.415025.415025.415025.4150+0.098%0-1.456%
2026-01-12		25.375025.390025.375025.3900+0.099%1,334-1.359%
2026-01-09		25.340125.365025.340125.3650+0.277%200-1.262%
2026-01-08		25.295025.295025.295025.29500.000%0-0.988%
2026-01-07		25.295025.295025.295025.2950+0.079%0-0.988%
2026-01-06		25.275025.275025.275025.27500.000%0-0.910%
2026-01-05		25.270025.290025.269925.2750+0.178%10,280-0.910%
2026-01-02		25.230025.230025.230025.2300-0.020%0-0.733%
2025-12-31		25.280025.280025.234125.2350-0.040%1,000-0.753%
2025-12-30		25.245025.245025.245025.2450-0.040%0-0.792%
2025-12-29		25.240025.390025.223025.2550+0.179%7,465-0.832%
2025-12-26		25.240025.250025.210025.2100+0.040%23,425-0.655%
2025-12-24		25.200025.200025.200025.2000+0.079%0-0.615%
2025-12-23		25.180025.180025.180025.1800+0.020%1-0.536%
2025-12-22		25.175025.175025.175025.17500.000%0-0.516%
2025-12-19		25.160025.175025.150025.1750+0.040%1,416-0.516%
2025-12-18		25.140025.165025.140025.1650+0.159%120-0.477%
2025-12-17		25.120025.149925.120025.1250+0.040%8,088-0.318%
2025-12-16		25.100025.115025.100025.1150+0.060%524-0.279%
2025-12-15		25.070025.100025.070025.1000+0.140%443-0.219%
2025-12-12		25.089325.089325.065025.0650-0.595%200-0.080%
2025-12-11		25.216125.216125.215025.2150+0.119%125-0.674%
2025-12-10		25.153025.190025.150025.1850+0.079%1,239-0.556%
2025-12-09		25.165025.165025.165025.1650-0.040%0-0.477%
2025-12-08		25.160025.175025.160025.1750-0.218%150-0.516%
2025-12-05		25.220025.240025.180025.2300+0.139%16,089-0.733%
2025-12-04		25.195025.195025.195025.1950-0.159%0-0.595%
2025-12-03		25.240025.250025.220025.2350+0.119%5,200-0.753%
2025-12-02		25.205025.205025.205025.2050+0.239%0-0.635%
2025-12-01		25.120025.150025.120025.1450-0.079%6,141-0.398%
2025-11-28		25.150025.165025.150025.16500.000%101-0.477%
2025-11-26		25.150025.165025.150025.1650-0.218%121-0.477%
2025-11-24		25.140025.280025.140025.2200+0.578%3,837-0.694%
2025-11-21		25.080025.090025.040025.0750+0.240%20,490-0.120%
2025-11-19		25.040025.040025.015025.0150-0.040%5,000+0.120%
2025-11-18		25.025025.030025.025025.0250+0.040%10,400+0.080%
2025-11-17		25.020025.040025.015025.01500.000%14,050+0.120%
2025-11-14		25.040025.040025.015025.01500.000%12,330+0.120%
2025-11-13		25.040025.040025.015025.0150-0.199%15,201+0.120%
2025-11-12		25.080025.100025.065025.0650-0.020%13,750-0.080%
2025-11-11		25.079825.089925.060025.0701+0.215%23,700-0.100%
2025-11-10		25.016425.016425.016425.0164-0.114%1+0.114%
2025-11-07		25.051825.051825.045025.0450+0.027%40,5000.000%
2025-11-06		25.060025.060025.038225.0382+0.213%9,003+0.027%
2025-11-05		25.030025.040024.985024.98500.000%118,005+0.240%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC