WSDB
Weitz Short Duration Bond ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)117
WSDB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.56 | 24.57 | 24.56 | 24.57 | -0.024% | 117 | 0.000% |
| 2026-10-01 | 24.54 | 24.58 | 24.54 | 24.58 | +0.081% | 172 | -0.024% |
| 2026-09-30 | 24.53 | 24.56 | 24.53 | 24.56 | +0.043% | 120 | +0.056% |
| 2026-09-29 | 24.52 | 24.55 | 24.52 | 24.55 | -0.331% | 107 | +0.099% |
| 2026-09-28 | 24.60 | 24.63 | 24.60 | 24.63 | -0.115% | 107 | -0.232% |
| 2026-09-25 | 24.61 | 24.66 | 24.61 | 24.66 | +0.102% | 114 | -0.347% |
| 2026-09-24 | 24.64 | 24.64 | 24.63 | 24.63 | -0.162% | 110 | -0.246% |
| 2026-09-23 | 24.66 | 24.67 | 24.66 | 24.67 | -0.222% | 144 | -0.408% |
| 2026-09-22 | 24.70 | 24.75 | 24.70 | 24.73 | +0.038% | 208 | -0.629% |
| 2026-09-21 | 24.70 | 24.72 | 24.70 | 24.72 | -0.038% | 108 | -0.592% |
| 2026-09-18 | 24.70 | 24.73 | 24.70 | 24.73 | -0.040% | 107 | -0.629% |
| 2026-09-17 | 24.71 | 24.76 | 24.71 | 24.73 | +0.081% | 210 | -0.669% |
| 2026-09-16 | 24.72 | 24.72 | 24.71 | 24.71 | -0.041% | 109 | -0.589% |
| 2026-09-15 | 24.71 | 24.73 | 24.71 | 24.73 | +0.001% | 108 | -0.630% |
| 2026-09-14 | 24.69 | 24.73 | 24.69 | 24.73 | -0.081% | 108 | -0.629% |
| 2026-09-11 | 24.73 | 24.75 | 24.73 | 24.75 | -0.121% | 119 | -0.710% |
| 2026-09-10 | 24.76 | 24.77 | 24.76 | 24.77 | -0.161% | 108 | -0.830% |
| 2026-09-09 | 24.81 | 24.82 | 24.81 | 24.82 | -0.050% | 107 | -0.990% |
| 2026-09-08 | 24.80 | 24.83 | 24.80 | 24.83 | -0.071% | 114 | -1.039% |
| 2026-09-04 | 24.81 | 24.84 | 24.81 | 24.84 | +0.040% | 109 | -1.109% |
| 2026-09-03 | 24.81 | 24.84 | 24.81 | 24.84 | +0.040% | 109 | -1.069% |
| 2026-09-02 | 24.80 | 24.82 | 24.80 | 24.82 | 0.000% | 108 | -1.030% |
| 2026-09-01 | 24.81 | 24.82 | 24.81 | 24.82 | -0.040% | 175 | -1.030% |
| 2026-08-31 | 24.80 | 24.84 | 24.80 | 24.84 | -0.080% | 119 | -1.069% |
| 2026-08-28 | 24.82 | 24.86 | 24.82 | 24.86 | -0.401% | 110 | -1.149% |
| 2026-08-27 | 24.94 | 24.95 | 24.94 | 24.95 | -0.009% | 127 | -1.545% |
| 2026-08-26 | 24.94 | 24.98 | 24.93 | 24.96 | -0.031% | 553 | -1.554% |
| 2026-08-25 | 24.93 | 24.96 | 24.93 | 24.96 | +0.120% | 209 | -1.585% |
| 2026-08-24 | 24.97 | 24.97 | 24.91 | 24.93 | 0.000% | 225 | -1.466% |
| 2026-08-21 | 24.93 | 24.96 | 24.93 | 24.93 | -0.040% | 708 | -1.466% |
| 2026-08-20 | 24.97 | 24.97 | 24.92 | 24.95 | -0.048% | 208 | -1.506% |
| 2026-08-19 | 24.96 | 24.96 | 24.96 | 24.96 | +0.086% | 7 | -1.553% |
| 2026-08-18 | 24.94 | 24.94 | 24.94 | 24.94 | +0.002% | 7 | -1.468% |
| 2026-08-17 | 24.96 | 24.96 | 24.92 | 24.93 | 0.000% | 220 | -1.466% |
| 2026-08-14 | 24.98 | 24.98 | 24.93 | 24.93 | -0.040% | 208 | -1.466% |
| 2026-08-13 | 24.97 | 24.97 | 24.93 | 24.95 | +0.120% | 208 | -1.506% |
| 2026-08-12 | 24.91 | 24.91 | 24.91 | 24.91 | +0.040% | 6 | -1.387% |
| 2026-08-11 | 24.93 | 24.93 | 24.89 | 24.91 | +0.037% | 4,231 | -1.348% |
| 2026-08-10 | 24.92 | 24.92 | 24.90 | 24.90 | -0.037% | 1,311 | -1.311% |
| 2026-08-07 | 24.91 | 24.91 | 24.91 | 24.91 | +0.040% | 6 | -1.348% |
| 2026-08-06 | 24.89 | 24.89 | 24.89 | 24.89 | -0.080% | 3,075 | -1.308% |
| 2026-08-05 | 24.93 | 24.94 | 24.91 | 24.91 | +0.080% | 363 | -1.387% |
| 2026-08-04 | 24.89 | 24.89 | 24.89 | 24.89 | +0.115% | 6 | -1.308% |
| 2026-08-03 | 24.87 | 24.87 | 24.87 | 24.87 | +0.006% | 38 | -1.195% |
| 2026-07-31 | 24.86 | 24.88 | 24.86 | 24.86 | 0.000% | 5,231 | -1.189% |
| 2026-07-30 | 24.86 | 24.86 | 24.86 | 24.86 | -0.241% | 6 | -1.189% |
| 2026-07-29 | 24.92 | 24.93 | 24.92 | 24.93 | 0.000% | 165 | -1.427% |
| 2026-07-28 | 24.93 | 24.93 | 24.93 | 24.93 | +0.018% | 6 | -1.427% |
| 2026-07-27 | 24.90 | 24.94 | 24.90 | 24.92 | -0.058% | 2,365 | -1.409% |
| 2026-07-24 | 24.95 | 24.95 | 24.92 | 24.93 | +0.120% | 1,235 | -1.466% |
| 2026-07-23 | 24.92 | 24.93 | 24.90 | 24.91 | -0.160% | 775 | -1.348% |
| 2026-07-22 | 24.95 | 24.95 | 24.95 | 24.95 | -0.080% | 6 | -1.506% |
| 2026-07-21 | 24.97 | 24.99 | 24.95 | 24.96 | -0.040% | 7,734 | -1.585% |
| 2026-07-20 | 24.98 | 24.98 | 24.98 | 24.98 | -0.040% | 6 | -1.624% |
| 2026-07-17 | 25.00 | 25.01 | 24.96 | 24.98 | 0.000% | 577 | -1.663% |
| 2026-07-16 | 25.00 | 25.01 | 24.98 | 24.98 | -0.019% | 3,429 | -1.663% |
| 2026-07-15 | 24.96 | 25.00 | 24.96 | 24.99 | +0.139% | 2,297 | -1.682% |
| 2026-07-14 | 24.97 | 24.97 | 24.93 | 24.95 | +0.060% | 918 | -1.545% |
| 2026-07-13 | 24.96 | 24.96 | 24.94 | 24.94 | -0.080% | 16,413 | -1.486% |
| 2026-07-10 | 24.95 | 24.97 | 24.93 | 24.96 | +0.040% | 6,090 | -1.565% |
| 2026-07-09 | 24.95 | 24.95 | 24.95 | 24.95 | -0.101% | 6 | -1.525% |
| 2026-07-08 | 24.98 | 24.98 | 24.95 | 24.98 | -0.083% | 1,173 | -1.625% |
| 2026-07-07 | 25.01 | 25.03 | 24.99 | 25.00 | -0.076% | 16,098 | -1.707% |
| 2026-07-06 | 25.01 | 25.04 | 24.97 | 25.02 | +0.200% | 17,806 | -1.781% |
| 2026-07-02 | 24.98 | 24.98 | 24.96 | 24.96 | -0.060% | 207 | -1.585% |
| 2026-07-01 | 25.00 | 25.00 | 24.98 | 24.98 | -0.040% | 254 | -1.644% |
| 2026-06-30 | 25.02 | 25.02 | 24.99 | 24.99 | -0.052% | 107 | -1.683% |
| 2026-06-29 | 25.01 | 25.01 | 25.00 | 25.00 | -0.189% | 107 | -1.734% |
| 2026-06-26 | 25.08 | 25.08 | 25.05 | 25.05 | -0.019% | 426 | -1.919% |
| 2026-06-25 | 25.07 | 25.08 | 25.05 | 25.05 | +0.100% | 371 | -1.938% |
| 2026-06-24 | 25.04 | 25.04 | 25.03 | 25.03 | +0.180% | 390 | -1.840% |
| 2026-06-23 | 25.00 | 25.02 | 24.98 | 24.98 | +0.097% | 4,079 | -1.663% |
| 2026-06-22 | 24.98 | 24.98 | 24.96 | 24.96 | -0.056% | 651 | -1.568% |
| 2026-06-18 | 25.01 | 25.01 | 24.98 | 24.98 | -0.020% | 477 | -1.624% |
| 2026-06-17 | 25.02 | 25.05 | 24.98 | 24.98 | -0.160% | 3,447 | -1.644% |
| 2026-06-16 | 25.02 | 25.02 | 25.02 | 25.02 | +0.080% | 0 | -1.801% |
| 2026-06-15 | 25.02 | 25.02 | 25.00 | 25.00 | +0.020% | 200 | -1.722% |
| 2026-06-12 | 25.00 | 25.00 | 25.00 | 25.00 | -0.038% | 0 | -1.703% |
| 2026-06-11 | 25.01 | 25.01 | 25.00 | 25.00 | +0.238% | 200 | -1.740% |
| 2026-06-10 | 24.95 | 24.95 | 24.95 | 24.95 | -0.020% | 1,661 | -1.506% |
| 2026-06-09 | 24.96 | 24.97 | 24.95 | 24.95 | +0.108% | 1,780 | -1.525% |
| 2026-06-08 | 24.92 | 24.92 | 24.92 | 24.92 | -0.069% | 1,200 | -1.419% |
| 2026-06-05 | 24.94 | 24.94 | 24.94 | 24.94 | -0.119% | 0 | -1.488% |
| 2026-06-04 | 24.97 | 24.97 | 24.97 | 24.97 | +0.021% | 0 | -1.605% |
| 2026-06-03 | 24.99 | 24.99 | 24.96 | 24.96 | -0.158% | 2,460 | -1.584% |
| 2026-06-02 | 24.98 | 25.01 | 24.98 | 25.00 | +0.118% | 6,836 | -1.740% |
| 2026-06-01 | 24.98 | 24.98 | 24.98 | 24.98 | -0.012% | 0 | -1.624% |
| 2026-05-29 | 24.98 | 24.98 | 24.98 | 24.98 | +0.052% | 0 | -1.636% |
| 2026-05-28 | 25.00 | 25.00 | 24.96 | 24.96 | -0.238% | 4,326 | -1.585% |
| 2026-05-27 | 25.02 | 25.02 | 25.02 | 25.02 | +0.098% | 0 | -1.819% |
| 2026-05-26 | 25.00 | 25.00 | 25.00 | 25.00 | +0.050% | 2 | -1.722% |
| 2026-05-22 | 24.99 | 24.99 | 24.99 | 24.99 | +0.022% | 0 | -1.673% |
| 2026-05-21 | 24.98 | 24.98 | 24.98 | 24.98 | +0.068% | 62 | -1.652% |
| 2026-05-20 | 24.96 | 24.96 | 24.96 | 24.96 | +0.159% | 0 | -1.585% |
| 2026-05-19 | 24.93 | 24.93 | 24.93 | 24.93 | -0.111% | 0 | -1.428% |
| 2026-05-18 | 24.95 | 24.95 | 24.95 | 24.95 | -0.008% | 0 | -1.537% |
| 2026-05-15 | 24.95 | 24.95 | 24.95 | 24.95 | -0.160% | 0 | -1.545% |
| 2026-05-14 | 25.00 | 25.00 | 25.00 | 25.00 | -0.001% | 0 | -1.703% |
| 2026-05-13 | 25.00 | 25.00 | 25.00 | 25.00 | +0.001% | 0 | -1.704% |
| 2026-05-12 | 25.00 | 25.00 | 25.00 | 25.00 | -0.080% | 1,825 | -1.703% |
| 2026-05-11 | 25.02 | 25.02 | 25.02 | 25.02 | -0.100% | 0 | -1.781% |
| 2026-05-08 | 25.04 | 25.04 | 25.04 | 25.04 | +0.060% | 0 | -1.879% |
| 2026-05-07 | 25.02 | 25.02 | 25.02 | 25.02 | -0.081% | 160 | -1.821% |
| 2026-05-06 | 25.05 | 25.14 | 25.02 | 25.05 | +0.202% | 19,390 | -1.901% |
| 2026-05-05 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 0 | -1.703% |
| 2026-05-04 | 25.00 | 25.00 | 25.00 | 25.00 | -0.040% | 0 | -1.703% |
| 2026-05-01 | 25.01 | 25.01 | 25.01 | 25.01 | +0.038% | 170 | -1.742% |
| 2026-04-30 | 25.01 | 25.01 | 25.00 | 25.00 | -0.017% | 5,000 | -1.705% |
| 2026-04-29 | 25.03 | 25.03 | 25.00 | 25.00 | -0.379% | 21,350 | -1.722% |
| 2026-04-28 | 25.12 | 25.12 | 25.09 | 25.09 | 0.000% | 3,940 | -2.094% |
| 2026-04-27 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 20 | -2.094% |
| 2026-04-24 | 25.09 | 25.09 | 25.09 | 25.09 | +0.042% | 0 | -2.094% |
| 2026-04-23 | 25.11 | 25.11 | 25.08 | 25.08 | -0.042% | 10,000 | -2.053% |
| 2026-04-22 | 25.09 | 25.09 | 25.09 | 25.09 | +0.040% | 0 | -2.094% |
| 2026-04-21 | 25.09 | 25.09 | 25.09 | 25.09 | -0.119% | 0 | -2.055% |
| 2026-04-20 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000% | 83 | -2.172% |
| 2026-04-17 | 25.13 | 25.13 | 25.11 | 25.11 | +0.160% | 10,000 | -2.172% |
| 2026-04-16 | 25.07 | 25.07 | 25.07 | 25.07 | -0.030% | 0 | -2.016% |
| 2026-04-15 | 25.10 | 25.10 | 25.08 | 25.08 | -0.045% | 100 | -2.046% |
| 2026-04-14 | 25.10 | 25.10 | 25.09 | 25.09 | +0.160% | 10,000 | -2.091% |
| 2026-04-13 | 25.05 | 25.05 | 25.05 | 25.05 | +0.116% | 0 | -1.934% |
| 2026-04-10 | 25.02 | 25.02 | 25.02 | 25.02 | -0.080% | 1 | -1.821% |
| 2026-04-09 | 25.07 | 25.07 | 25.05 | 25.05 | +0.041% | 10,000 | -1.899% |
| 2026-04-08 | 25.03 | 25.03 | 25.03 | 25.03 | +0.070% | 0 | -1.859% |
| 2026-04-07 | 25.03 | 25.03 | 25.02 | 25.02 | +0.089% | 20,000 | -1.790% |
| 2026-04-06 | 25.01 | 25.01 | 25.00 | 25.00 | -0.072% | 20,003 | -1.703% |
| 2026-04-02 | 25.03 | 25.03 | 25.01 | 25.01 | +0.004% | 25,004 | -1.774% |
| 2026-04-01 | 25.02 | 25.02 | 25.01 | 25.01 | 0.000% | 52,002 | -1.770% |