WisdomTree U.S. High Yiel... (QHY)
CBOE: QHY
· Real-Time Price · USD
46.14
-0.11 (-0.23%)
At close: Aug 21, 2025, 11:19 AM
QHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 46.24 | 46.28 | 46.22 | 46.25 | 46.26 | -0.11% | 10,602 |
| Aug 19, 2025 | 46.26 | 46.30 | 46.23 | 46.30 | 46.30 | 0.11% | 11,100 |
| Aug 18, 2025 | 46.29 | 46.29 | 46.24 | 46.25 | 46.25 | 0.00% | 12,800 |
| Aug 15, 2025 | 46.25 | 46.29 | 46.23 | 46.25 | 46.25 | 0.00% | 10,600 |
| Aug 14, 2025 | 46.26 | 46.27 | 46.22 | 46.25 | 46.25 | -0.22% | 12,800 |
| Aug 13, 2025 | 46.28 | 46.39 | 46.25 | 46.35 | 46.35 | 0.24% | 13,533 |
| Aug 12, 2025 | 46.18 | 46.24 | 46.10 | 46.24 | 46.24 | 0.22% | 13,400 |
| Aug 11, 2025 | 46.13 | 46.18 | 46.10 | 46.14 | 46.14 | 0.07% | 11,540 |
| Aug 8, 2025 | 46.07 | 46.15 | 46.05 | 46.11 | 46.11 | 0.00% | 8,102 |
| Aug 7, 2025 | 46.14 | 46.17 | 46.08 | 46.11 | 46.11 | -0.02% | 4,609 |
| Aug 6, 2025 | 46.06 | 46.19 | 46.06 | 46.12 | 46.12 | 0.09% | 8,600 |
| Aug 5, 2025 | 46.07 | 46.09 | 46.03 | 46.08 | 46.08 | -0.02% | 3,200 |
| Aug 4, 2025 | 45.99 | 46.12 | 45.99 | 46.09 | 46.09 | 0.33% | 7,916 |
| Aug 1, 2025 | 45.84 | 45.94 | 45.83 | 45.94 | 45.94 | 0.09% | 3,735 |
| Jul 31, 2025 | 45.89 | 46.05 | 45.89 | 45.90 | 45.90 | 0.07% | 9,935 |
| Jul 30, 2025 | 45.96 | 45.97 | 45.86 | 45.87 | 45.87 | -0.28% | 13,011 |
| Jul 29, 2025 | 45.98 | 46.04 | 45.93 | 46.00 | 46.00 | 0.04% | 7,115 |
| Jul 28, 2025 | 46.13 | 46.13 | 45.95 | 45.98 | 45.98 | -0.61% | 5,000 |
| Jul 25, 2025 | 46.22 | 46.26 | 46.17 | 46.26 | 46.01 | 0.11% | 5,900 |
| Jul 24, 2025 | 46.19 | 46.23 | 46.17 | 46.21 | 45.96 | -0.09% | 22,833 |