WisdomTree U.S. High Yield Corporate Bond Fund

QHY
🏛️ usa →
46.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 46.38 46.47 46.38 46.45 0.0M
2025-09-25 46.38 46.42 46.35 46.40 0.0M
2025-09-24 46.76 46.78 46.70 46.73 0.0M
2025-09-23 47.00 47.00 46.80 46.82 0.0M
2025-09-22 46.73 46.82 46.73 46.79 0.0M
2025-09-19 46.72 46.78 46.69 46.72 0.0M
2025-09-18 46.66 46.74 46.66 46.74 0.0M
2025-09-17 46.74 46.75 46.61 46.67 0.0M
2025-09-16 46.74 46.75 46.69 46.71 0.0M
2025-09-15 46.69 46.77 46.69 46.73 0.0M
2025-09-12 46.62 46.80 46.60 46.66 0.0M
2025-09-11 46.54 46.68 46.54 46.67 0.0M
2025-09-10 46.53 46.59 46.51 46.54 0.0M
2025-09-09 46.51 46.51 46.44 46.49 0.0M
2025-09-08 46.54 46.60 46.52 46.56 0.0M
2025-09-05 46.56 46.59 46.50 46.54 0.0M
2025-09-04 46.33 46.49 46.33 46.44 0.0M
2025-09-03 46.16 46.32 46.16 46.32 0.0M
2025-09-02 46.14 46.19 46.09 46.18 0.0M
2025-08-29 46.25 46.30 46.25 46.29 0.0M
2025-08-28 46.32 46.34 46.28 46.32 0.0M
2025-08-27 46.19 46.33 46.19 46.33 0.0M
2025-08-26 46.16 46.31 46.16 46.29 0.0M
2025-08-25 46.45 46.48 46.43 46.44 0.0M
2025-08-22 46.21 46.54 46.20 46.53 0.0M
2025-08-21 46.18 46.18 46.11 46.14 0.0M
2025-08-20 46.24 46.28 46.22 46.25 0.0M
2025-08-19 46.26 46.30 46.23 46.30 0.0M
2025-08-18 46.29 46.29 46.24 46.25 0.0M
2025-08-15 46.25 46.29 46.23 46.25 0.0M
2025-08-14 46.26 46.27 46.22 46.25 0.0M
2025-08-13 46.28 46.39 46.25 46.35 0.0M
2025-08-12 46.18 46.24 46.10 46.24 0.0M
2025-08-11 46.13 46.18 46.10 46.14 0.0M
2025-08-08 46.07 46.15 46.05 46.11 0.0M
2025-08-07 46.14 46.17 46.08 46.11 0.0M
2025-08-06 46.06 46.19 46.06 46.12 0.0M
2025-08-05 46.07 46.09 46.03 46.08 0.0M
2025-08-04 45.99 46.12 45.99 46.09 0.0M
2025-08-01 45.84 45.94 45.83 45.94 0.0M
2025-07-31 45.89 46.05 45.89 45.90 0.0M
2025-07-30 45.96 45.97 45.86 45.87 0.0M
2025-07-29 45.98 46.04 45.94 46.00 0.0M
2025-07-28 46.13 46.13 45.95 45.98 0.0M
2025-07-25 46.22 46.26 46.17 46.26 0.0M
2025-07-24 46.19 46.23 46.17 46.21 0.0M
2025-07-23 46.20 46.25 46.20 46.25 0.0M
2025-07-22 46.15 46.25 46.15 46.23 0.0M
2025-07-21 46.20 46.23 46.16 46.17 0.0M
2025-07-18 46.09 46.20 46.03 46.10 0.0M
2025-07-17 45.96 46.07 45.96 46.02 0.0M
2025-07-16 45.95 45.99 45.86 45.99 0.0M
2025-07-15 46.13 46.13 45.86 45.89 0.0M
2025-07-14 45.93 46.00 45.85 45.87 0.0M
2025-07-11 45.98 46.02 45.95 46.00 0.0M
2025-07-10 46.09 46.13 46.04 46.09 0.0M
2025-07-09 46.08 46.11 46.04 46.11 0.0M
2025-07-08 46.03 46.06 45.99 46.00 0.0M
2025-07-07 46.22 46.25 46.05 46.05 0.0M
2025-07-03 46.18 46.30 46.18 46.30 0.0M
2025-07-02 46.08 46.23 46.08 46.18 0.0M
2025-07-01 46.10 46.18 46.07 46.10 0.0M
2025-06-30 46.08 46.15 46.07 46.10 0.0M
2025-06-27 46.02 46.08 45.97 46.03 0.0M
2025-06-26 45.94 46.06 45.93 46.03 0.0M
2025-06-25 45.89 45.91 45.83 45.89 0.0M
2025-06-24 45.96 46.23 45.96 46.10 0.0M
2025-06-23 45.87 46.00 45.87 45.98 0.0M
2025-06-20 45.84 45.93 45.77 45.88 0.0M
2025-06-18 45.70 45.80 45.70 45.74 0.0M
2025-06-17 45.71 45.78 45.65 45.69 0.0M
2025-06-16 45.74 45.89 45.71 45.78 0.0M
2025-06-13 45.75 45.77 45.67 45.69 0.0M
2025-06-12 45.77 45.81 45.76 45.80 0.0M
2025-06-11 45.75 45.83 45.75 45.77 0.0M
2025-06-10 45.66 45.73 45.61 45.72 0.0M
2025-06-09 45.54 45.65 45.54 45.64 0.0M
2025-06-06 45.62 45.63 45.53 45.56 0.0M
2025-06-05 45.70 45.70 45.59 45.59 0.0M
2025-06-04 45.62 45.72 45.61 45.68 0.0M
2025-06-03 45.48 45.60 45.48 45.55 0.0M
2025-06-02 45.43 45.48 45.41 45.46 0.0M
2025-05-30 45.42 45.47 45.41 45.47 0.0M
2025-05-29 45.46 45.46 45.37 45.38 0.0M
2025-05-28 45.36 45.38 45.20 45.34 0.0M
2025-05-27 45.27 45.34 45.22 45.33 0.0M
2025-05-23 45.15 45.28 45.15 45.25 0.0M
2025-05-22 45.23 45.33 45.19 45.27 0.0M
2025-05-21 45.42 45.43 45.22 45.22 0.0M
2025-05-20 45.47 45.57 45.47 45.53 0.0M
2025-05-19 45.36 45.59 45.33 45.59 0.0M
2025-05-16 45.58 45.61 45.51 45.61 0.0M
2025-05-15 45.40 45.50 45.37 45.50 0.0M
2025-05-14 45.57 45.57 45.42 45.42 0.0M
2025-05-13 45.51 45.64 45.51 45.57 0.0M
2025-05-12 45.37 45.48 45.37 45.45 0.0M
2025-05-09 45.08 45.09 45.04 45.06 0.0M
2025-05-08 45.07 45.11 45.00 45.00 0.0M
2025-05-07 45.04 45.08 44.96 45.00 0.0M
2025-05-06 44.94 44.98 44.84 44.93 0.0M
2025-05-05 44.91 45.08 44.87 44.98 0.0M
2025-05-02 44.98 45.02 44.93 44.99 0.0M
2025-05-01 44.92 44.95 44.81 44.95 0.0M
2025-04-30 44.82 44.87 44.76 44.83 0.0M
2025-04-29 44.92 45.09 44.92 45.09 0.0M
2025-04-28 44.92 44.99 44.86 44.99 0.0M
2025-04-25 44.81 45.01 44.81 44.98 0.0M
2025-04-24 44.86 45.05 44.84 45.05 0.0M
2025-04-23 45.02 45.06 44.56 44.61 0.0M
2025-04-22 44.45 44.57 44.37 44.45 0.0M
2025-04-21 44.37 44.37 44.17 44.24 0.0M
2025-04-17 44.55 44.57 44.46 44.52 0.0M
2025-04-16 44.29 44.43 44.26 44.37 0.0M
2025-04-15 44.24 44.35 44.22 44.26 0.0M
2025-04-14 44.29 44.32 44.09 44.19 0.0M
2025-04-11 43.67 44.08 43.55 43.88 0.0M
2025-04-10 44.30 44.37 43.63 43.81 0.0M
2025-04-09 43.52 44.90 43.20 44.62 0.0M
2025-04-08 44.21 44.21 43.27 43.48 0.0M
2025-04-07 43.05 44.31 43.05 43.56 0.0M
2025-04-04 44.29 44.44 43.74 43.99 0.2M
2025-04-03 44.89 44.91 44.77 44.87 0.0M
2025-04-02 45.26 45.32 45.21 45.31 0.0M
2025-04-01 45.08 45.25 45.08 45.22 0.0M
2025-03-31 44.91 45.10 44.91 45.10 0.0M
2025-03-28 45.17 45.17 44.95 45.05 0.0M
2025-03-27 45.20 45.23 45.09 45.09 0.0M
2025-03-26 45.33 45.37 45.14 45.20 0.0M
2025-03-25 45.69 45.72 45.62 45.66 0.0M
2025-03-24 45.65 45.70 45.61 45.65 0.0M
2025-03-21 45.57 45.58 45.49 45.55 0.0M
2025-03-20 45.63 45.70 45.59 45.60 0.0M
2025-03-19 45.34 45.68 45.34 45.63 0.0M
2025-03-18 45.34 45.51 45.34 45.39 0.0M
2025-03-17 45.31 45.49 45.31 45.46 0.0M
2025-03-14 45.24 45.32 45.19 45.28 0.0M
2025-03-13 45.25 45.25 45.01 45.09 0.1M
2025-03-12 45.29 45.43 45.15 45.27 0.1M
2025-03-11 45.49 45.49 45.26 45.29 0.0M
2025-03-10 45.57 45.57 45.48 45.49 0.0M
2025-03-07 45.53 45.61 45.53 45.61 0.0M
2025-03-06 45.61 45.61 45.47 45.48 0.0M
2025-03-05 45.65 45.70 45.58 45.66 0.0M
2025-03-04 45.56 45.70 45.50 45.68 0.0M
2025-03-03 45.73 45.77 45.64 45.68 0.0M
2025-02-28 45.67 45.84 45.66 45.84 0.0M
2025-02-27 45.73 45.78 45.67 45.67 0.0M
2025-02-26 45.70 45.77 45.70 45.76 0.0M
2025-02-25 45.67 45.71 45.61 45.61 0.0M
2025-02-24 45.71 45.82 45.71 45.80 0.0M
2025-02-21 45.80 45.80 45.68 45.68 0.0M
2025-02-20 45.70 45.77 45.68 45.74 0.0M
2025-02-19 45.63 45.69 45.59 45.69 0.0M
2025-02-18 45.67 45.73 45.65 45.66 0.0M
2025-02-14 45.71 45.81 45.71 45.71 0.0M
2025-02-13 45.51 45.64 45.51 45.64 0.0M
2025-02-12 45.36 45.50 45.36 45.43 0.0M
2025-02-11 45.58 45.59 45.55 45.57 0.0M
2025-02-10 45.67 45.68 45.61 45.65 0.0M
2025-02-07 45.64 45.66 45.53 45.53 0.0M
2025-02-06 45.73 45.77 45.66 45.67 0.0M
2025-02-05 45.67 45.75 45.67 45.74 0.0M
2025-02-04 45.46 45.60 45.46 45.60 0.0M
2025-02-03 45.38 45.54 45.38 45.42 0.0M
2025-01-31 45.65 45.78 45.51 45.55 0.0M
2025-01-30 45.64 45.64 45.53 45.60 0.0M
2025-01-29 45.54 45.66 45.51 45.56 0.0M
2025-01-28 45.50 45.59 45.50 45.57 0.0M
2025-01-27 45.67 45.89 45.67 45.84 0.0M
2025-01-24 45.69 45.93 45.69 45.78 0.0M
2025-01-23 45.62 45.70 45.59 45.67 0.0M
2025-01-22 45.76 45.76 45.65 45.65 0.0M
2025-01-21 45.69 45.74 45.65 45.72 0.0M
2025-01-17 45.62 45.63 45.56 45.57 0.0M
2025-01-16 45.41 45.54 45.41 45.51 0.0M
2025-01-15 45.35 45.45 45.28 45.43 0.0M
2025-01-14 45.10 45.10 45.03 45.07 0.0M
2025-01-13 44.99 45.02 44.94 44.99 0.0M
2025-01-10 45.15 45.15 45.00 45.01 0.0M
2025-01-08 45.20 45.24 45.12 45.24 0.0M
2025-01-07 45.35 45.35 45.17 45.19 0.0M
2025-01-06 45.41 45.41 45.31 45.33 0.0M
2025-01-03 45.32 45.32 45.16 45.28 0.1M
2025-01-02 45.26 45.30 45.13 45.25 0.0M