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%
WSDB — Weitz Short Duration Bond ETF
NYSE ArcaWeitz Short Duration Bond ETF
$24.64
+0.05(+0.18%)
- O
- 24.64
- H
- 24.64
- L
- 24.64
- V
- 228
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$24.64
Period Return-1.48%
Period High$25.14
Period Low$24.52
Avg Daily Volume2.6K
Total Trading Days132
WSDB — Historical OHLCV Price & Volume Table
Apr 1, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $24.64 | $24.64 | $24.64 | $24.64 | +$0.05 | +0.18% | 228 | $24.61 | $24.64 $24.64 |
| Oct 7, 2026 | $24.58 | $24.60 | $24.58 | $24.60 | +$0.01 | +0.04% | 107 | $24.58 | $24.58 $24.60 |
| Oct 6, 2026 | $24.56 | $24.59 | $24.56 | $24.59 | +$0.02 | +0.08% | 162 | $24.58 | $24.56 $24.59 |
| Oct 5, 2026 | $24.53 | $24.59 | $24.53 | $24.57 | $-0.00 | -0.02% | 207 | $24.56 | $24.53 $24.59 |
| Oct 2, 2026 | $24.56 | $24.57 | $24.56 | $24.57 | $-0.01 | -0.02% | 117 | $24.57 | $24.56 $24.57 |
| Oct 1, 2026 | $24.54 | $24.58 | $24.54 | $24.58 | +$0.02 | +0.08% | 172 | $24.55 | $24.54 $24.58 |
| Sep 30, 2026 | $24.53 | $24.56 | $24.53 | $24.56 | +$0.01 | +0.04% | 120 | $24.54 | $24.53 $24.56 |
| Sep 29, 2026 | $24.52 | $24.55 | $24.52 | $24.55 | $-0.08 | -0.33% | 107 | $24.52 | $24.52 $24.55 |
| Sep 28, 2026 | $24.60 | $24.63 | $24.60 | $24.63 | $-0.03 | -0.12% | 107 | $24.60 | $24.60 $24.63 |
| Sep 25, 2026 | $24.61 | $24.66 | $24.61 | $24.66 | +$0.03 | +0.10% | 114 | $24.61 | $24.61 $24.66 |
| Sep 24, 2026 | $24.64 | $24.64 | $24.63 | $24.63 | $-0.04 | -0.16% | 110 | $24.64 | $24.63 $24.64 |
| Sep 23, 2026 | $24.66 | $24.67 | $24.66 | $24.67 | $-0.06 | -0.22% | 144 | $24.67 | $24.66 $24.67 |
| Sep 22, 2026 | $24.70 | $24.75 | $24.70 | $24.73 | +$0.01 | +0.04% | 208 | $24.72 | $24.70 $24.75 |
| Sep 21, 2026 | $24.70 | $24.72 | $24.70 | $24.72 | $-0.01 | -0.04% | 108 | $24.70 | $24.70 $24.72 |
| Sep 18, 2026 | $24.70 | $24.73 | $24.70 | $24.73 | $-0.01 | -0.04% | 107 | $24.70 | $24.70 $24.73 |
| Sep 17, 2026 | $24.71 | $24.76 | $24.71 | $24.74 | +$0.02 | +0.08% | 210 | $24.74 | $24.71 $24.76 |
| Sep 16, 2026 | $24.72 | $24.72 | $24.72 | $24.72 | $-0.01 | -0.04% | 109 | $24.72 | $24.72 $24.72 |
| Sep 15, 2026 | $24.71 | $24.73 | $24.71 | $24.73 | +$0.00 | +0.00% | 108 | $24.71 | $24.71 $24.73 |
| Sep 14, 2026 | $24.69 | $24.73 | $24.69 | $24.73 | $-0.02 | -0.08% | 108 | $24.69 | $24.69 $24.73 |
| Sep 11, 2026 | $24.73 | $24.75 | $24.73 | $24.75 | $-0.03 | -0.12% | 119 | $24.74 | $24.73 $24.75 |
| Sep 10, 2026 | $24.76 | $24.78 | $24.76 | $24.78 | $-0.04 | -0.16% | 108 | $24.76 | $24.76 $24.78 |
| Sep 9, 2026 | $24.81 | $24.82 | $24.81 | $24.82 | $-0.01 | -0.05% | 107 | $24.81 | $24.81 $24.82 |
| Sep 8, 2026 | $24.80 | $24.83 | $24.80 | $24.83 | $-0.02 | -0.07% | 114 | $24.81 | $24.80 $24.83 |
| Sep 4, 2026 | $24.81 | $24.85 | $24.81 | $24.85 | +$0.01 | +0.04% | 109 | $24.81 | $24.81 $24.85 |
| Sep 3, 2026 | $24.81 | $24.84 | $24.81 | $24.84 | +$0.01 | +0.04% | 109 | $24.81 | $24.81 $24.84 |
| Sep 2, 2026 | $24.80 | $24.83 | $24.80 | $24.83 | +$0.00 | +0.00% | 108 | $24.80 | $24.80 $24.83 |
| Sep 1, 2026 | $24.81 | $24.83 | $24.81 | $24.83 | $-0.01 | -0.04% | 175 | $24.83 | $24.81 $24.83 |
| Aug 31, 2026 | $24.80 | $24.84 | $24.80 | $24.84 | $-0.02 | -0.08% | 119 | $24.81 | $24.80 $24.84 |
| Aug 28, 2026 | $24.82 | $24.86 | $24.82 | $24.86 | $-0.10 | -0.40% | 110 | $24.83 | $24.82 $24.86 |
| Aug 27, 2026 | $24.94 | $24.96 | $24.94 | $24.96 | $-0.00 | -0.01% | 127 | $24.95 | $24.94 $24.96 |