WisdomTree U.S. Short Term Corporate Bond Fund (QSIG)
BATS: QSIG · Real-Time Price · USD
48.95
-0.05 (-0.11%)
Mar 3, 2026, 11:04 AM EST - Market open
QSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 49.01 | 49.03 | 49.00 | 49.01 | 49.01 | -0.19% | 3,919 |
| Feb 27, 2026 | 49.10 | 49.14 | 49.10 | 49.10 | 49.10 | 0.06% | 2,865 |
| Feb 26, 2026 | 49.06 | 49.07 | 49.06 | 49.07 | 49.07 | 0.05% | 1,109 |
| Feb 25, 2026 | 49.06 | 49.06 | 49.04 | 49.05 | 49.05 | -0.04% | 1,299 |
| Feb 24, 2026 | 49.04 | 49.08 | 49.04 | 49.07 | 49.07 | -0.31% | 2,963 |
| Feb 23, 2026 | 49.17 | 49.24 | 49.17 | 49.22 | 49.10 | 0.06% | 128,063 |
| Feb 20, 2026 | 49.18 | 49.20 | 49.18 | 49.19 | 49.07 | 0.05% | 1,292 |
| Feb 19, 2026 | 49.17 | 49.17 | 49.16 | 49.17 | 49.04 | 0.01% | 1,485 |
| Feb 18, 2026 | 49.14 | 49.16 | 49.13 | 49.16 | 49.04 | -0.02% | 2,824 |
| Feb 17, 2026 | 49.16 | 49.18 | 49.16 | 49.17 | 49.05 | - | 2,551 |
| Feb 13, 2026 | 49.19 | 49.19 | 49.17 | 49.17 | 49.05 | 0.16% | 564 |
| Feb 12, 2026 | 49.08 | 49.11 | 49.08 | 49.09 | 48.97 | 0.10% | 1,448 |
| Feb 11, 2026 | 49.03 | 49.09 | 48.83 | 49.04 | 48.92 | -0.10% | 5,957 |
| Feb 10, 2026 | 49.09 | 49.11 | 49.08 | 49.09 | 48.97 | 0.07% | 3,178 |
| Feb 9, 2026 | 49.02 | 49.12 | 49.02 | 49.06 | 48.93 | 0.05% | 4,870 |
| Feb 6, 2026 | 49.07 | 49.07 | 49.02 | 49.03 | 48.91 | -0.02% | 1,071 |
| Feb 5, 2026 | 49.01 | 49.04 | 49.01 | 49.04 | 48.92 | 0.23% | 885 |
| Feb 4, 2026 | 48.94 | 48.94 | 48.83 | 48.93 | 48.80 | -0.05% | 6,427 |
| Feb 3, 2026 | 48.95 | 48.96 | 48.91 | 48.95 | 48.83 | - | 13,635 |
| Feb 2, 2026 | 48.95 | 48.98 | 48.94 | 48.95 | 48.83 | -0.06% | 2,556 |
| Jan 30, 2026 | 48.98 | 49.00 | 48.97 | 48.98 | 48.86 | 0.06% | 8,608 |
| Jan 29, 2026 | 48.94 | 48.97 | 48.94 | 48.95 | 48.83 | 0.05% | 3,055 |
| Jan 28, 2026 | 48.95 | 48.95 | 48.91 | 48.93 | 48.81 | - | 4,736 |
| Jan 27, 2026 | 48.92 | 49.00 | 48.92 | 48.93 | 48.81 | -0.28% | 5,385 |
| Jan 26, 2026 | 49.07 | 49.12 | 49.06 | 49.07 | 48.76 | 0.02% | 2,690 |
| Jan 23, 2026 | 49.05 | 49.05 | 49.03 | 49.05 | 48.75 | 0.06% | 1,492 |
| Jan 22, 2026 | 49.01 | 49.05 | 49.00 | 49.03 | 48.72 | -0.02% | 4,940 |
| Jan 21, 2026 | 49.07 | 49.07 | 49.01 | 49.04 | 48.73 | 0.10% | 3,244 |
| Jan 20, 2026 | 48.98 | 49.00 | 48.97 | 48.99 | 48.68 | -0.02% | 7,491 |
| Jan 16, 2026 | 48.99 | 49.00 | 48.99 | 49.00 | 48.69 | -0.03% | 1,043 |
| Jan 15, 2026 | 49.02 | 49.02 | 48.99 | 49.01 | 48.71 | -0.02% | 4,613 |
| Jan 14, 2026 | 49.03 | 49.05 | 49.00 | 49.02 | 48.72 | -0.02% | 12,608 |
| Jan 13, 2026 | 49.12 | 49.12 | 49.00 | 49.03 | 48.73 | 0.07% | 10,367 |
| Jan 12, 2026 | 48.91 | 49.02 | 48.91 | 49.00 | 48.69 | 0.02% | 6,807 |
| Jan 9, 2026 | 49.02 | 49.02 | 48.99 | 48.99 | 48.68 | -0.03% | 6,790 |
| Jan 8, 2026 | 49.01 | 49.02 | 48.98 | 49.00 | 48.70 | -0.05% | 7,294 |
| Jan 7, 2026 | 49.03 | 49.04 | 49.03 | 49.03 | 48.72 | -0.06% | 748 |
| Jan 6, 2026 | 49.01 | 49.08 | 49.00 | 49.06 | 48.75 | 0.01% | 7,152 |
| Jan 5, 2026 | 49.09 | 49.10 | 48.99 | 49.05 | 48.75 | 0.11% | 8,900 |
| Jan 2, 2026 | 49.04 | 49.04 | 48.99 | 49.00 | 48.69 | 0.02% | 4,699 |
| Dec 31, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.68 | -0.06% | 303 |
| Dec 30, 2025 | 48.99 | 49.03 | 48.99 | 49.02 | 48.71 | 0.07% | 6,010 |
| Dec 29, 2025 | 48.98 | 49.03 | 48.96 | 48.98 | 48.68 | - | 13,305 |
| Dec 26, 2025 | 48.95 | 48.98 | 48.95 | 48.98 | 48.68 | -0.28% | 425 |
| Dec 24, 2025 | 49.07 | 49.12 | 49.07 | 49.12 | 48.63 | 0.10% | 2,669 |
| Dec 23, 2025 | 49.02 | 49.12 | 49.02 | 49.07 | 48.58 | 0.01% | 6,658 |
| Dec 22, 2025 | 49.08 | 49.09 | 49.05 | 49.07 | 48.57 | -0.04% | 2,007 |
| Dec 19, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.59 | -0.05% | 349 |
| Dec 18, 2025 | 49.12 | 49.12 | 49.10 | 49.11 | 48.62 | 0.14% | 4,308 |
| Dec 17, 2025 | 49.05 | 49.06 | 49.03 | 49.04 | 48.55 | -0.03% | 12,283 |