WisdomTree U.S. Short Term Corporate Bond Fund (QSIG)
BATS: QSIG · Real-Time Price · USD
49.00
-0.02 (-0.03%)
Jan 16, 2026, 4:00 PM EST - Market closed
QSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 48.99 | 49.00 | 48.99 | 49.00 | 49.00 | -0.03% | 1,043 |
| Jan 15, 2026 | 49.02 | 49.02 | 48.99 | 49.01 | 49.01 | -0.02% | 4,613 |
| Jan 14, 2026 | 49.03 | 49.05 | 49.00 | 49.02 | 49.02 | -0.02% | 12,608 |
| Jan 13, 2026 | 49.12 | 49.12 | 49.00 | 49.03 | 49.03 | 0.07% | 10,367 |
| Jan 12, 2026 | 48.91 | 49.02 | 48.91 | 49.00 | 49.00 | 0.02% | 6,807 |
| Jan 9, 2026 | 49.02 | 49.02 | 48.99 | 48.99 | 48.99 | -0.03% | 6,790 |
| Jan 8, 2026 | 49.01 | 49.02 | 48.98 | 49.00 | 49.00 | -0.05% | 7,294 |
| Jan 7, 2026 | 49.03 | 49.04 | 49.03 | 49.03 | 49.03 | -0.06% | 748 |
| Jan 6, 2026 | 49.01 | 49.08 | 49.00 | 49.06 | 49.06 | 0.01% | 7,152 |
| Jan 5, 2026 | 49.09 | 49.10 | 48.99 | 49.05 | 49.05 | 0.11% | 8,900 |
| Jan 2, 2026 | 49.04 | 49.04 | 48.99 | 49.00 | 49.00 | 0.02% | 4,699 |
| Dec 31, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.06% | 303 |
| Dec 30, 2025 | 48.99 | 49.03 | 48.99 | 49.02 | 49.02 | 0.07% | 6,010 |
| Dec 29, 2025 | 48.98 | 49.03 | 48.96 | 48.98 | 48.98 | - | 13,305 |
| Dec 26, 2025 | 48.95 | 48.98 | 48.95 | 48.98 | 48.98 | -0.28% | 425 |
| Dec 24, 2025 | 49.07 | 49.12 | 49.07 | 49.12 | 48.93 | 0.10% | 2,669 |
| Dec 23, 2025 | 49.02 | 49.12 | 49.02 | 49.07 | 48.88 | 0.01% | 6,658 |
| Dec 22, 2025 | 49.08 | 49.09 | 49.05 | 49.07 | 48.88 | -0.04% | 2,007 |
| Dec 19, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.90 | -0.05% | 349 |
| Dec 18, 2025 | 49.12 | 49.12 | 49.10 | 49.11 | 48.92 | 0.14% | 4,308 |
| Dec 17, 2025 | 49.05 | 49.06 | 49.03 | 49.04 | 48.85 | -0.03% | 12,283 |
| Dec 16, 2025 | 49.02 | 49.06 | 49.02 | 49.06 | 48.87 | 0.09% | 2,552 |
| Dec 15, 2025 | 49.02 | 49.10 | 48.99 | 49.01 | 48.82 | 0.07% | 5,309 |
| Dec 12, 2025 | 48.97 | 48.98 | 48.97 | 48.98 | 48.79 | -0.07% | 732 |
| Dec 11, 2025 | 49.06 | 49.06 | 49.01 | 49.01 | 48.82 | - | 2,656 |
| Dec 10, 2025 | 48.91 | 49.03 | 48.90 | 49.01 | 48.82 | 0.22% | 4,167 |
| Dec 9, 2025 | 48.97 | 48.97 | 48.87 | 48.90 | 48.71 | -0.10% | 4,243 |
| Dec 8, 2025 | 48.90 | 48.96 | 48.90 | 48.95 | 48.76 | -0.05% | 3,006 |
| Dec 5, 2025 | 48.97 | 49.01 | 48.97 | 48.97 | 48.78 | -0.08% | 1,253 |
| Dec 4, 2025 | 49.08 | 49.08 | 49.01 | 49.01 | 48.82 | -0.09% | 6,121 |
| Dec 3, 2025 | 49.01 | 49.06 | 48.99 | 49.06 | 48.87 | 0.11% | 1,419 |
| Dec 2, 2025 | 48.94 | 49.08 | 48.94 | 49.00 | 48.81 | 0.06% | 4,739 |
| Dec 1, 2025 | 48.97 | 49.03 | 48.93 | 48.97 | 48.78 | -0.08% | 4,114 |
| Nov 28, 2025 | 49.04 | 49.04 | 49.01 | 49.01 | 48.82 | - | 581 |
| Nov 26, 2025 | 48.96 | 49.02 | 48.95 | 49.01 | 48.82 | - | 2,995 |
| Nov 25, 2025 | 48.95 | 49.10 | 48.95 | 49.01 | 48.82 | 0.12% | 7,696 |
| Nov 24, 2025 | 48.92 | 49.01 | 48.91 | 48.95 | 48.76 | -0.26% | 33,012 |
| Nov 21, 2025 | 49.07 | 49.09 | 49.07 | 49.08 | 48.71 | 0.13% | 764 |
| Nov 20, 2025 | 49.05 | 49.05 | 49.01 | 49.02 | 48.65 | 0.04% | 3,133 |
| Nov 19, 2025 | 49.01 | 49.09 | 49.00 | 49.00 | 48.63 | - | 3,419 |
| Nov 18, 2025 | 48.99 | 49.00 | 48.97 | 49.00 | 48.63 | 0.15% | 4,750 |
| Nov 17, 2025 | 48.93 | 48.94 | 48.92 | 48.92 | 48.55 | -0.03% | 2,743 |
| Nov 14, 2025 | 48.96 | 48.97 | 48.94 | 48.94 | 48.57 | -0.01% | 1,971 |
| Nov 13, 2025 | 48.93 | 48.96 | 48.93 | 48.94 | 48.57 | -0.13% | 1,400 |
| Nov 12, 2025 | 49.03 | 49.03 | 48.99 | 49.01 | 48.64 | -0.08% | 1,260 |
| Nov 11, 2025 | 49.01 | 49.05 | 49.01 | 49.05 | 48.68 | 0.17% | 2,124 |
| Nov 10, 2025 | 48.96 | 48.97 | 48.95 | 48.96 | 48.59 | 0.02% | 2,737 |
| Nov 7, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.58 | -0.07% | 1,810 |
| Nov 6, 2025 | 48.97 | 48.99 | 48.94 | 48.99 | 48.62 | 0.23% | 1,373 |
| Nov 5, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.51 | -0.09% | 3,706 |