Weitz Multisector Bond ETF WMSB
24.34 USD -0.26 (-1.06%)
Regular-session close
24.34 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
24.34 Day range 24.38
24.15 52-week range 25.52
- YTD
- -3.57%
- 1 year
- -2.69%
WMSB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.37 | 24.38 | 24.34 | 24.34 | -0.04 | -0.16% | 241,000 |
| Nov 12, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | -0.11 | -0.45% | 100 |
| Nov 11, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | -0.01 | -0.04% | 500 |
| Nov 10, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | -0.13 | -0.53% | 100 |
| Nov 9, 2026 | 24.66 | 24.66 | 24.59 | 24.63 | +0.03 | +0.12% | 2,200 |
| Nov 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | +0.01 | +0.04% | 100 |
| Nov 5, 2026 | 24.57 | 24.59 | 24.57 | 24.59 | +0.03 | +0.12% | 100 |
| Nov 4, 2026 | 24.54 | 24.56 | 24.54 | 24.56 | +0.08 | +0.33% | 200 |
| Nov 3, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | +0.01 | +0.04% | 100 |
| Nov 2, 2026 | 24.51 | 24.51 | 24.47 | 24.47 | +0.02 | +0.08% | 400 |
| Oct 30, 2026 | 24.41 | 24.46 | 24.41 | 24.45 | +0.04 | +0.16% | 2,000 |
| Oct 29, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | -0.10 | -0.41% | 100 |
| Oct 28, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | -0.01 | -0.04% | 100 |
| Oct 27, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | +0.04 | +0.16% | 100 |
| Oct 26, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | +0.02 | +0.08% | 100 |
| Oct 23, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | +0.04 | +0.16% | 100 |
| Oct 22, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | +0.07 | +0.29% | 100 |
| Oct 21, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | +0.02 | +0.08% | 100 |
| Oct 20, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | +0.03 | +0.12% | 100 |
| Oct 19, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | -0.03 | -0.12% | 100 |
| Oct 16, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | -0.01 | -0.04% | 100 |
| Oct 15, 2026 | 24.34 | 24.39 | 24.34 | 24.34 | +0.08 | +0.33% | 1,200 |
| Oct 14, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | -0.04 | -0.16% | 100 |
| Oct 13, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 0.00 | 0.00% | 100 |
| Oct 12, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | +0.01 | +0.04% | 100 |
| Oct 9, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 0.00 | 0.00% | 100 |
| Oct 8, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | +0.08 | +0.33% | 100 |
| Oct 7, 2026 | 24.15 | 24.24 | 24.15 | 24.21 | -0.02 | -0.08% | 400 |
| Oct 6, 2026 | 24.21 | 24.24 | 24.20 | 24.23 | +0.07 | +0.29% | 1,100 |
| Oct 5, 2026 | 24.19 | 24.19 | 24.16 | 24.16 | -0.02 | -0.08% | 100 |
| Oct 2, 2026 | 24.28 | 24.38 | 24.18 | 24.18 | -0.02 | -0.08% | 4,700 |
| Oct 1, 2026 | 24.14 | 24.20 | 24.13 | 24.20 | +0.02 | +0.08% | 600 |
| Sep 30, 2026 | 24.20 | 24.20 | 24.18 | 24.18 | +0.03 | +0.12% | 1,000 |
| Sep 29, 2026 | 24.15 | 24.15 | 24.11 | 24.15 | -0.17 | -0.70% | 2,400 |
| Sep 28, 2026 | 24.35 | 24.35 | 24.31 | 24.32 | -0.10 | -0.41% | 12,800 |
| Sep 25, 2026 | 24.38 | 24.42 | 24.37 | 24.42 | +0.03 | +0.12% | 15,400 |
| Sep 24, 2026 | 24.42 | 24.42 | 24.38 | 24.39 | -0.10 | -0.41% | 2,500 |
| Sep 23, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | -0.16 | -0.65% | 100 |
| Sep 22, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | +0.01 | +0.04% | 100 |
| Sep 21, 2026 | 24.65 | 24.65 | 24.64 | 24.64 | +0.03 | +0.12% | 500 |
| Sep 18, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | -0.07 | -0.28% | 200 |
| Sep 17, 2026 | 24.66 | 24.68 | 24.66 | 24.68 | +0.10 | +0.41% | 400 |
| Sep 16, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | -0.03 | -0.12% | 100 |
| Sep 15, 2026 | 24.60 | 24.61 | 24.57 | 24.61 | 0.00 | 0.00% | 2,200 |
| Sep 14, 2026 | 24.60 | 24.63 | 24.57 | 24.61 | -0.02 | -0.08% | 1,200 |
| Sep 11, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | -0.02 | -0.08% | 100 |
| Sep 10, 2026 | 24.66 | 24.67 | 24.65 | 24.65 | -0.14 | -0.56% | 1,000 |
| Sep 9, 2026 | 24.80 | 24.80 | 24.79 | 24.79 | -0.03 | -0.12% | 100 |
| Sep 8, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | -0.03 | -0.12% | 100 |
| Sep 4, 2026 | 24.84 | 24.85 | 24.84 | 24.85 | -0.01 | -0.04% | 200 |
| Sep 3, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | +0.06 | +0.24% | 100 |
| Sep 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 0.00 | 0.00% | 100 |
| Sep 1, 2026 | 24.86 | 24.86 | 24.80 | 24.80 | -0.05 | -0.20% | 300 |
| Aug 31, 2026 | 24.84 | 24.87 | 24.84 | 24.85 | -0.04 | -0.16% | 1,700 |
| Aug 28, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | -0.14 | -0.56% | 100 |
| Aug 27, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | -0.01 | -0.04% | 200 |
| Aug 26, 2026 | 25.04 | 25.04 | 25.03 | 25.04 | 0.00 | 0.00% | 300 |
| Aug 25, 2026 | 25.00 | 25.04 | 25.00 | 25.04 | +0.08 | +0.32% | 1,200 |
| Aug 24, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | +0.02 | +0.08% | 100 |
| Aug 21, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | -0.03 | -0.12% | 100 |
| Aug 20, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | -0.03 | -0.12% | 100 |
| Aug 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | +0.05 | +0.20% | 100 |
| Aug 18, 2026 | 24.96 | 24.98 | 24.95 | 24.95 | 0.00 | 0.00% | 1,700 |
| Aug 17, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | -0.03 | -0.12% | 100 |
| Aug 14, 2026 | 25.02 | 25.02 | 24.98 | 24.98 | -0.04 | -0.16% | 400 |
65 days, newest first. Daily bars as drawn on the WMSB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.