WisdomTree U.S. Short Term Corporate Bond Fund (QSIG)
BATS: QSIG · Real-Time Price · USD
49.13
-0.06 (-0.12%)
At close: Sep 12, 2025, 4:00 PM EDT
49.13
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
QSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 49.14 | 49.14 | 49.10 | 49.13 | 49.13 | -0.12% | 1,382 |
| Sep 11, 2025 | 49.22 | 49.23 | 49.19 | 49.19 | 49.19 | 0.09% | 2,249 |
| Sep 10, 2025 | 49.18 | 49.20 | 49.11 | 49.15 | 49.15 | 0.07% | 3,424 |
| Sep 9, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -0.04% | 770 |
| Sep 8, 2025 | 49.20 | 49.20 | 49.13 | 49.13 | 49.13 | 0.02% | 1,505 |
| Sep 5, 2025 | 49.16 | 49.19 | 49.11 | 49.12 | 49.12 | 0.17% | 1,617 |
| Sep 4, 2025 | 49.03 | 49.15 | 49.03 | 49.04 | 49.04 | 0.19% | 1,754 |
| Sep 3, 2025 | 48.95 | 48.98 | 48.92 | 48.95 | 48.95 | 0.13% | 4,319 |
| Sep 2, 2025 | 48.89 | 48.89 | 48.87 | 48.88 | 48.88 | -0.06% | 2,769 |
| Aug 29, 2025 | 48.92 | 48.93 | 48.91 | 48.91 | 48.91 | 0.06% | 1,294 |
| Aug 28, 2025 | 48.92 | 49.06 | 48.88 | 48.88 | 48.88 | -0.03% | 9,498 |
| Aug 27, 2025 | 48.89 | 48.91 | 48.84 | 48.90 | 48.90 | 0.07% | 2,562 |
| Aug 26, 2025 | 48.84 | 48.89 | 48.84 | 48.86 | 48.86 | -0.28% | 1,349 |
| Aug 25, 2025 | 48.98 | 49.02 | 48.98 | 49.00 | 48.81 | -0.10% | 2,207 |
| Aug 22, 2025 | 49.03 | 49.06 | 49.03 | 49.05 | 48.86 | 0.36% | 525 |
| Aug 21, 2025 | 48.93 | 48.93 | 48.87 | 48.87 | 48.69 | -0.15% | 1,327 |
| Aug 20, 2025 | 48.96 | 48.96 | 48.95 | 48.95 | 48.76 | 0.05% | 1,291 |
| Aug 19, 2025 | 48.93 | 48.95 | 48.92 | 48.92 | 48.74 | 0.04% | 3,171 |
| Aug 18, 2025 | 48.93 | 48.95 | 48.89 | 48.90 | 48.72 | -0.06% | 11,517 |
| Aug 15, 2025 | 48.96 | 48.96 | 48.93 | 48.93 | 48.75 | 0.02% | 228 |
| Aug 14, 2025 | 48.92 | 48.92 | 48.89 | 48.92 | 48.73 | -0.11% | 1,053 |
| Aug 13, 2025 | 48.96 | 48.99 | 48.96 | 48.97 | 48.79 | 0.14% | 2,415 |
| Aug 12, 2025 | 48.87 | 48.90 | 48.85 | 48.90 | 48.72 | 0.10% | 983 |
| Aug 11, 2025 | 48.88 | 48.89 | 48.85 | 48.85 | 48.67 | 0.06% | 4,855 |
| Aug 8, 2025 | 48.80 | 48.83 | 48.80 | 48.83 | 48.64 | -0.08% | 396 |
| Aug 7, 2025 | 48.91 | 48.91 | 48.87 | 48.87 | 48.68 | -0.03% | 602 |
| Aug 6, 2025 | 48.89 | 48.90 | 48.87 | 48.88 | 48.70 | 0.05% | 2,391 |
| Aug 5, 2025 | 48.88 | 48.88 | 48.85 | 48.86 | 48.67 | -0.02% | 3,128 |
| Aug 4, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.68 | 0.02% | 264 |
| Aug 1, 2025 | 48.81 | 48.86 | 48.81 | 48.86 | 48.67 | 0.54% | 387 |
| Jul 31, 2025 | 48.61 | 48.61 | 48.60 | 48.60 | 48.41 | -0.01% | 995 |
| Jul 30, 2025 | 48.63 | 48.63 | 48.60 | 48.60 | 48.42 | -0.07% | 445 |
| Jul 29, 2025 | 48.63 | 48.64 | 48.60 | 48.64 | 48.45 | 0.09% | 1,658 |
| Jul 28, 2025 | 48.61 | 48.61 | 48.59 | 48.59 | 48.41 | -0.42% | 1,568 |
| Jul 25, 2025 | 48.82 | 48.82 | 48.80 | 48.80 | 48.42 | 0.09% | 939 |
| Jul 24, 2025 | 48.76 | 48.80 | 48.75 | 48.75 | 48.37 | -0.09% | 1,623 |
| Jul 23, 2025 | 48.82 | 48.83 | 48.80 | 48.80 | 48.42 | -0.07% | 299 |
| Jul 22, 2025 | 48.84 | 48.85 | 48.80 | 48.83 | 48.45 | 0.06% | 1,361 |
| Jul 21, 2025 | 48.84 | 48.85 | 48.80 | 48.80 | 48.42 | 0.11% | 3,441 |
| Jul 18, 2025 | 48.77 | 48.77 | 48.75 | 48.75 | 48.37 | 0.15% | 537 |
| Jul 17, 2025 | 48.69 | 48.69 | 48.67 | 48.67 | 48.29 | -0.04% | 979 |
| Jul 16, 2025 | 48.66 | 48.71 | 48.62 | 48.69 | 48.31 | 0.25% | 3,987 |
| Jul 15, 2025 | 48.67 | 48.67 | 48.57 | 48.57 | 48.19 | -0.13% | 2,488 |
| Jul 14, 2025 | 48.65 | 48.65 | 48.64 | 48.64 | 48.26 | 0.01% | 858 |
| Jul 11, 2025 | 48.64 | 48.64 | 48.63 | 48.63 | 48.25 | -0.08% | 420 |
| Jul 10, 2025 | 48.71 | 48.71 | 48.63 | 48.67 | 48.29 | - | 1,218 |
| Jul 9, 2025 | 48.64 | 48.66 | 48.61 | 48.66 | 48.29 | 0.16% | 1,104 |
| Jul 8, 2025 | 48.62 | 48.62 | 48.59 | 48.59 | 48.21 | -0.05% | 969 |
| Jul 7, 2025 | 48.68 | 48.71 | 48.58 | 48.61 | 48.24 | -0.17% | 4,758 |
| Jul 3, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.32 | -0.04% | 75 |