WisdomTree U.S. Short Term Corporate Bond Fund (QSIG)
BATS: QSIG · Real-Time Price · USD
48.59
+0.06 (0.12%)
Mar 25, 2026, 4:00 PM EDT - Market closed
QSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 48.58 | 48.61 | 48.58 | 48.59 | 48.59 | 0.12% | 470 |
| Mar 24, 2026 | 48.50 | 48.57 | 48.48 | 48.53 | 48.53 | -0.19% | 2,430 |
| Mar 23, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.27% | 936 |
| Mar 20, 2026 | 48.58 | 48.58 | 48.46 | 48.49 | 48.49 | -0.32% | 6,330 |
| Mar 19, 2026 | 48.57 | 48.67 | 48.55 | 48.65 | 48.65 | 0.03% | 1,388 |
| Mar 18, 2026 | 48.70 | 48.72 | 48.64 | 48.64 | 48.63 | -0.23% | 1,513 |
| Mar 17, 2026 | 48.71 | 48.75 | 48.71 | 48.75 | 48.75 | 0.20% | 275 |
| Mar 16, 2026 | 48.59 | 48.68 | 48.59 | 48.65 | 48.65 | 0.17% | 7,231 |
| Mar 13, 2026 | 48.66 | 48.66 | 48.57 | 48.57 | 48.57 | -0.08% | 2,528 |
| Mar 12, 2026 | 48.74 | 48.77 | 48.61 | 48.61 | 48.61 | -0.40% | 10,134 |
| Mar 11, 2026 | 48.83 | 48.83 | 48.81 | 48.81 | 48.81 | -0.22% | 1,784 |
| Mar 10, 2026 | 48.98 | 48.98 | 48.92 | 48.92 | 48.92 | -0.10% | 1,275 |
| Mar 9, 2026 | 48.87 | 48.96 | 48.87 | 48.96 | 48.96 | 0.06% | 3,496 |
| Mar 6, 2026 | 48.97 | 48.97 | 48.94 | 48.94 | 48.94 | -0.01% | 1,524 |
| Mar 5, 2026 | 48.95 | 49.00 | 48.93 | 48.94 | 48.94 | -0.16% | 3,749 |
| Mar 4, 2026 | 49.01 | 49.04 | 49.01 | 49.02 | 49.02 | -0.09% | 1,439 |
| Mar 3, 2026 | 48.90 | 49.07 | 48.90 | 49.07 | 49.07 | 0.12% | 3,460 |
| 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 |