MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
WCPB — Weitz Core Plus Bond ETF
NYSE ArcaWeitz Core Plus Bond ETF
$24.31
+0.06(+0.24%)
- O
- 24.23
- H
- 24.35
- L
- 24.19
- V
- 61.97K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$24.31
Period Return-3.19%
Period High$27.52
Period Low$24.11
Avg Daily Volume51.6K
Total Trading Days291
WCPB — Historical OHLCV Price & Volume Table
Aug 13, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $24.23 | $24.35 | $24.19 | $24.31 | +$0.06 | +0.24% | 61,966 | $24.27 | $24.19 $24.35 |
| Oct 7, 2026 | $24.16 | $24.30 | $24.11 | $24.25 | $-0.02 | -0.08% | 74,138 | $24.22 | $24.11 $24.30 |
| Oct 6, 2026 | $24.21 | $24.28 | $24.19 | $24.27 | +$0.12 | +0.50% | 443,053 | $24.26 | $24.19 $24.28 |
| Oct 5, 2026 | $24.19 | $24.21 | $24.12 | $24.15 | $-0.08 | -0.31% | 43,869 | $24.16 | $24.12 $24.21 |
| Oct 2, 2026 | $24.33 | $24.34 | $24.20 | $24.23 | $-0.05 | -0.19% | 30,393 | $24.25 | $24.20 $24.34 |
| Oct 1, 2026 | $24.19 | $24.28 | $24.12 | $24.27 | +$0.06 | +0.23% | 26,050 | $24.20 | $24.12 $24.28 |
| Sep 30, 2026 | $24.24 | $24.26 | $24.17 | $24.22 | $-0.05 | -0.19% | 35,398 | $24.20 | $24.17 $24.26 |
| Sep 29, 2026 | $24.26 | $24.30 | $24.19 | $24.26 | $-0.13 | -0.53% | 55,993 | $24.24 | $24.19 $24.30 |
| Sep 28, 2026 | $24.44 | $24.51 | $24.34 | $24.39 | $-0.13 | -0.52% | 44,001 | $24.43 | $24.34 $24.51 |
| Sep 25, 2026 | $24.51 | $24.53 | $24.41 | $24.52 | +$0.04 | +0.18% | 55,561 | $24.47 | $24.41 $24.53 |
| Sep 24, 2026 | $24.61 | $24.63 | $24.45 | $24.48 | $-0.14 | -0.55% | 37,827 | $24.55 | $24.45 $24.63 |
| Sep 23, 2026 | $24.70 | $24.70 | $24.61 | $24.61 | $-0.22 | -0.88% | 21,680 | $24.64 | $24.61 $24.70 |
| Sep 22, 2026 | $24.87 | $24.87 | $24.80 | $24.83 | +$0.01 | +0.05% | 22,949 | $24.83 | $24.80 $24.87 |
| Sep 21, 2026 | $24.82 | $24.83 | $24.79 | $24.82 | +$0.09 | +0.35% | 15,902 | $24.81 | $24.79 $24.83 |
| Sep 18, 2026 | $24.82 | $24.82 | $24.73 | $24.73 | $-0.12 | -0.47% | 10,794 | $24.79 | $24.73 $24.82 |
| Sep 17, 2026 | $24.81 | $24.85 | $24.78 | $24.85 | +$0.13 | +0.51% | 36,152 | $24.83 | $24.78 $24.85 |
| Sep 16, 2026 | $24.78 | $24.81 | $24.69 | $24.72 | +$0.00 | +0.00% | 16,588 | $24.79 | $24.69 $24.81 |
| Sep 15, 2026 | $24.76 | $24.76 | $24.69 | $24.72 | $-0.01 | -0.02% | 26,820 | $24.72 | $24.69 $24.76 |
| Sep 14, 2026 | $24.74 | $24.79 | $24.68 | $24.73 | $-0.04 | -0.15% | 32,369 | $24.77 | $24.68 $24.79 |
| Sep 11, 2026 | $24.88 | $24.88 | $24.76 | $24.76 | $-0.03 | -0.11% | 46,528 | $24.80 | $24.76 $24.88 |
| Sep 10, 2026 | $24.84 | $24.85 | $24.76 | $24.79 | $-0.17 | -0.68% | 11,509 | $24.81 | $24.76 $24.85 |
| Sep 9, 2026 | $25.02 | $25.02 | $24.93 | $24.96 | $-0.05 | -0.20% | 16,767 | $24.95 | $24.93 $25.02 |
| Sep 8, 2026 | $25.08 | $25.08 | $24.98 | $25.01 | $-0.02 | -0.08% | 33,386 | $25.02 | $24.98 $25.08 |
| Sep 4, 2026 | $24.97 | $25.06 | $24.97 | $25.03 | $-0.01 | -0.04% | 55,338 | $25.04 | $24.97 $25.06 |
| Sep 3, 2026 | $25.03 | $25.05 | $25.02 | $25.04 | +$0.02 | +0.08% | 12,774 | $25.04 | $25.02 $25.05 |
| Sep 2, 2026 | $25.00 | $25.02 | $24.96 | $25.02 | +$0.04 | +0.16% | 75,766 | $24.98 | $24.96 $25.02 |
| Sep 1, 2026 | $25.03 | $25.04 | $24.96 | $24.98 | $-0.05 | -0.20% | 68,949 | $25.01 | $24.96 $25.04 |
| Aug 31, 2026 | $24.97 | $25.03 | $24.97 | $25.03 | $-0.01 | -0.04% | 39,628 | $25.00 | $24.97 $25.03 |
| Aug 28, 2026 | $25.14 | $25.14 | $25.04 | $25.04 | $-0.19 | -0.75% | 34,679 | $25.07 | $25.04 $25.14 |
| Aug 27, 2026 | $25.26 | $25.26 | $25.21 | $25.23 | +$0.01 | +0.02% | 31,943 | $25.23 | $25.21 $25.26 |