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%
WMSB — Weitz Multisector Bond ETF
NYSE ArcaWeitz Multisector Bond ETF
$24.21
-0.02(-0.10%)
- O
- 24.15
- H
- 24.24
- L
- 24.15
- V
- 424.02
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.21
Period Return-3.12%
Period High$25.52
Period Low$24.11
Avg Daily Volume5.3K
Total Trading Days231
WMSB — Historical OHLCV Price & Volume Table
Nov 5, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.15 | $24.24 | $24.15 | $24.21 | $-0.02 | -0.10% | 424 | $24.21 | $24.15 $24.24 |
| Oct 6, 2026 | $24.21 | $24.24 | $24.20 | $24.23 | +$0.07 | +0.29% | 1,118 | $24.23 | $24.20 $24.24 |
| Oct 5, 2026 | $24.19 | $24.19 | $24.16 | $24.16 | $-0.02 | -0.08% | 120 | $24.17 | $24.16 $24.19 |
| Oct 2, 2026 | $24.28 | $24.38 | $24.18 | $24.18 | $-0.02 | -0.09% | 4,687 | $24.31 | $24.18 $24.38 |
| Oct 1, 2026 | $24.14 | $24.20 | $24.13 | $24.20 | +$0.02 | +0.10% | 557 | $24.14 | $24.13 $24.20 |
| Sep 30, 2026 | $24.20 | $24.20 | $24.18 | $24.18 | +$0.03 | +0.11% | 1,038 | $24.18 | $24.18 $24.20 |
| Sep 29, 2026 | $24.15 | $24.15 | $24.11 | $24.15 | $-0.17 | -0.68% | 2,417 | $24.14 | $24.11 $24.15 |
| Sep 28, 2026 | $24.36 | $24.36 | $24.31 | $24.32 | $-0.11 | -0.45% | 12,779 | $24.33 | $24.31 $24.36 |
| Sep 25, 2026 | $24.38 | $24.43 | $24.37 | $24.43 | +$0.04 | +0.16% | 15,377 | $24.39 | $24.37 $24.43 |
| Sep 24, 2026 | $24.42 | $24.42 | $24.38 | $24.39 | $-0.10 | -0.41% | 2,545 | $24.40 | $24.38 $24.42 |
| Sep 23, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | $-0.17 | -0.68% | 13 | $24.54 | $24.49 $24.49 |
| Sep 22, 2026 | $24.65 | $24.65 | $24.65 | $24.65 | +$0.01 | +0.05% | 7 | $24.65 | $24.65 $24.65 |
| Sep 21, 2026 | $24.65 | $24.65 | $24.64 | $24.64 | +$0.03 | +0.12% | 513 | $24.65 | $24.64 $24.65 |
| Sep 18, 2026 | $24.61 | $24.61 | $24.61 | $24.61 | $-0.07 | -0.27% | 213 | $24.61 | $24.61 $24.61 |
| Sep 17, 2026 | $24.66 | $24.68 | $24.66 | $24.68 | +$0.10 | +0.39% | 378 | $24.66 | $24.66 $24.68 |
| Sep 16, 2026 | $24.58 | $24.58 | $24.58 | $24.58 | $-0.04 | -0.14% | 13 | $24.60 | $24.58 $24.58 |
| Sep 15, 2026 | $24.60 | $24.62 | $24.57 | $24.62 | +$0.01 | +0.03% | 2,158 | $24.60 | $24.57 $24.62 |
| Sep 14, 2026 | $24.60 | $24.63 | $24.57 | $24.61 | $-0.02 | -0.09% | 1,183 | $24.59 | $24.57 $24.63 |
| Sep 11, 2026 | $24.63 | $24.63 | $24.63 | $24.63 | $-0.02 | -0.09% | 12 | $24.66 | $24.63 $24.63 |
| Sep 10, 2026 | $24.66 | $24.67 | $24.65 | $24.65 | $-0.14 | -0.57% | 1,040 | $24.66 | $24.65 $24.67 |
| Sep 9, 2026 | $24.80 | $24.80 | $24.79 | $24.79 | $-0.03 | -0.11% | 112 | $24.80 | $24.79 $24.80 |
| Sep 8, 2026 | $24.82 | $24.82 | $24.82 | $24.82 | $-0.03 | -0.12% | 12 | $24.84 | $24.82 $24.82 |
| Sep 4, 2026 | $24.84 | $24.85 | $24.84 | $24.85 | $-0.02 | -0.06% | 192 | $24.84 | $24.84 $24.85 |
| Sep 3, 2026 | $24.87 | $24.87 | $24.87 | $24.87 | +$0.07 | +0.28% | 12 | $24.86 | $24.87 $24.87 |
| Sep 2, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | $-0.01 | -0.02% | 14 | $24.80 | $24.80 $24.80 |
| Sep 1, 2026 | $24.86 | $24.86 | $24.80 | $24.80 | $-0.06 | -0.22% | 268 | $24.86 | $24.80 $24.86 |
| Aug 31, 2026 | $24.85 | $24.87 | $24.84 | $24.86 | $-0.03 | -0.13% | 1,731 | $24.85 | $24.84 $24.87 |
| Aug 28, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | $-0.14 | -0.57% | 19 | $24.92 | $24.89 $24.89 |
| Aug 27, 2026 | $25.03 | $25.03 | $25.03 | $25.03 | $-0.01 | -0.05% | 175 | $25.03 | $25.03 $25.03 |
| Aug 26, 2026 | $25.04 | $25.04 | $25.03 | $25.04 | +$0.00 | +0.01% | 313 | $25.03 | $25.03 $25.04 |