WisdomTree U.S. Short Term Corporate Bond Fund (QSIG)
BATS: QSIG · Real-Time Price · USD
48.86
+0.26 (0.54%)
At close: Aug 1, 2025, 4:00 PM
48.86
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
QSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 48.61 | 48.61 | 48.60 | 48.60 | 48.60 | -0.01% | 995 |
| Jul 30, 2025 | 48.63 | 48.63 | 48.60 | 48.60 | 48.60 | -0.07% | 445 |
| Jul 29, 2025 | 48.63 | 48.64 | 48.60 | 48.64 | 48.64 | 0.09% | 1,658 |
| Jul 28, 2025 | 48.61 | 48.61 | 48.59 | 48.59 | 48.59 | -0.42% | 1,568 |
| Jul 25, 2025 | 48.82 | 48.82 | 48.80 | 48.80 | 48.60 | 0.09% | 939 |
| Jul 24, 2025 | 48.76 | 48.80 | 48.75 | 48.75 | 48.56 | -0.09% | 1,623 |
| Jul 23, 2025 | 48.82 | 48.83 | 48.80 | 48.80 | 48.60 | -0.07% | 299 |
| Jul 22, 2025 | 48.84 | 48.85 | 48.80 | 48.83 | 48.64 | 0.06% | 1,361 |
| Jul 21, 2025 | 48.84 | 48.85 | 48.80 | 48.80 | 48.61 | 0.11% | 3,441 |
| Jul 18, 2025 | 48.77 | 48.77 | 48.75 | 48.75 | 48.55 | 0.15% | 537 |
| Jul 17, 2025 | 48.69 | 48.69 | 48.67 | 48.67 | 48.48 | -0.04% | 979 |
| Jul 16, 2025 | 48.66 | 48.71 | 48.62 | 48.69 | 48.50 | 0.25% | 3,987 |
| Jul 15, 2025 | 48.67 | 48.67 | 48.57 | 48.57 | 48.38 | -0.13% | 2,488 |
| Jul 14, 2025 | 48.65 | 48.65 | 48.64 | 48.64 | 48.44 | 0.01% | 858 |
| Jul 11, 2025 | 48.64 | 48.64 | 48.63 | 48.63 | 48.43 | -0.08% | 420 |
| Jul 10, 2025 | 48.71 | 48.71 | 48.63 | 48.67 | 48.47 | - | 1,218 |
| Jul 9, 2025 | 48.64 | 48.66 | 48.61 | 48.66 | 48.47 | 0.16% | 1,104 |
| Jul 8, 2025 | 48.62 | 48.62 | 48.59 | 48.59 | 48.39 | -0.05% | 969 |
| Jul 7, 2025 | 48.68 | 48.71 | 48.58 | 48.61 | 48.42 | -0.17% | 4,758 |
| Jul 3, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.50 | -0.04% | 75 |
| Jul 2, 2025 | 48.70 | 48.75 | 48.59 | 48.72 | 48.52 | 0.02% | 4,345 |
| Jul 1, 2025 | 48.77 | 48.77 | 48.70 | 48.71 | 48.51 | -0.15% | 5,102 |
| Jun 30, 2025 | 48.72 | 48.78 | 48.71 | 48.78 | 48.59 | 0.18% | 31,910 |
| Jun 27, 2025 | 48.70 | 48.72 | 48.69 | 48.69 | 48.50 | 0.02% | 1,990 |
| Jun 26, 2025 | 48.66 | 48.68 | 48.66 | 48.68 | 48.48 | 0.18% | 727 |
| Jun 25, 2025 | 48.59 | 48.59 | 48.54 | 48.59 | 48.40 | -0.51% | 27,890 |
| Jun 24, 2025 | 48.79 | 48.96 | 48.77 | 48.84 | 48.47 | 0.16% | 13,048 |
| Jun 23, 2025 | 48.70 | 48.77 | 48.70 | 48.76 | 48.39 | 0.21% | 1,600 |
| Jun 20, 2025 | 48.61 | 48.69 | 48.61 | 48.66 | 48.29 | 0.16% | 1,191 |
| Jun 18, 2025 | 48.62 | 48.62 | 48.54 | 48.58 | 48.21 | 0.01% | 2,024 |
| Jun 17, 2025 | 48.58 | 48.59 | 48.54 | 48.58 | 48.21 | 0.11% | 1,878 |
| Jun 16, 2025 | 48.54 | 48.59 | 48.52 | 48.52 | 48.15 | -0.01% | 2,818 |
| Jun 13, 2025 | 48.53 | 48.64 | 48.49 | 48.53 | 48.16 | -0.11% | 4,158 |
| Jun 12, 2025 | 48.55 | 48.60 | 48.55 | 48.58 | 48.21 | 0.10% | 526 |
| Jun 11, 2025 | 48.53 | 48.55 | 48.49 | 48.53 | 48.16 | 0.17% | 1,775 |
| Jun 10, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.08 | 0.05% | 232 |
| Jun 9, 2025 | 48.40 | 48.46 | 48.40 | 48.43 | 48.06 | 0.12% | 1,258 |
| Jun 6, 2025 | 48.43 | 48.43 | 48.35 | 48.37 | 48.00 | -0.23% | 1,071 |
| Jun 5, 2025 | 48.46 | 48.51 | 48.46 | 48.48 | 48.11 | -0.18% | 1,023 |
| Jun 4, 2025 | 48.56 | 48.61 | 48.54 | 48.57 | 48.20 | 0.30% | 897 |
| Jun 3, 2025 | 48.47 | 48.50 | 48.32 | 48.42 | 48.05 | -0.08% | 14,708 |
| Jun 2, 2025 | 48.48 | 48.48 | 48.46 | 48.46 | 48.09 | -0.04% | 537 |
| May 30, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.11 | 0.13% | 211 |
| May 29, 2025 | 48.37 | 48.44 | 48.37 | 48.42 | 48.05 | 0.09% | 957 |
| May 28, 2025 | 48.24 | 48.38 | 48.24 | 48.37 | 48.00 | -0.06% | 2,223 |
| May 27, 2025 | 48.36 | 48.43 | 48.36 | 48.40 | 48.03 | -0.24% | 1,043 |
| May 23, 2025 | 48.54 | 48.54 | 48.52 | 48.52 | 47.96 | 0.07% | 311 |
| May 22, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 47.93 | 0.07% | 196 |
| May 21, 2025 | 48.50 | 48.50 | 48.44 | 48.45 | 47.89 | -0.08% | 3,619 |
| May 20, 2025 | 48.49 | 48.51 | 48.48 | 48.49 | 47.93 | -0.03% | 3,437 |