WisdomTree U.S. Short Term Corporate Bond Fund (QSIG)
BATS: QSIG · Real-Time Price · USD
48.69
+0.01 (0.02%)
Jun 27, 2025, 4:00 PM - Market closed
QSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 48.70 | 48.72 | 48.69 | 48.69 | 48.69 | 0.02% | 1,990 |
| Jun 26, 2025 | 48.66 | 48.68 | 48.66 | 48.68 | 48.68 | 0.18% | 727 |
| Jun 25, 2025 | 48.59 | 48.59 | 48.54 | 48.59 | 48.59 | -0.51% | 27,890 |
| Jun 24, 2025 | 48.79 | 48.96 | 48.77 | 48.84 | 48.67 | 0.16% | 13,048 |
| Jun 23, 2025 | 48.70 | 48.77 | 48.70 | 48.76 | 48.59 | 0.21% | 1,600 |
| Jun 20, 2025 | 48.61 | 48.69 | 48.61 | 48.66 | 48.49 | 0.16% | 1,191 |
| Jun 18, 2025 | 48.62 | 48.62 | 48.54 | 48.58 | 48.41 | 0.01% | 2,024 |
| Jun 17, 2025 | 48.58 | 48.59 | 48.54 | 48.58 | 48.40 | 0.11% | 1,878 |
| Jun 16, 2025 | 48.54 | 48.59 | 48.52 | 48.52 | 48.35 | -0.01% | 2,818 |
| Jun 13, 2025 | 48.53 | 48.64 | 48.49 | 48.53 | 48.35 | -0.11% | 4,158 |
| Jun 12, 2025 | 48.55 | 48.60 | 48.55 | 48.58 | 48.41 | 0.10% | 526 |
| Jun 11, 2025 | 48.53 | 48.55 | 48.49 | 48.53 | 48.36 | 0.17% | 1,775 |
| Jun 10, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.28 | 0.05% | 232 |
| Jun 9, 2025 | 48.40 | 48.46 | 48.40 | 48.43 | 48.25 | 0.12% | 1,258 |
| Jun 6, 2025 | 48.43 | 48.43 | 48.35 | 48.37 | 48.19 | -0.23% | 1,071 |
| Jun 5, 2025 | 48.46 | 48.51 | 48.46 | 48.48 | 48.30 | -0.18% | 1,023 |
| Jun 4, 2025 | 48.56 | 48.61 | 48.54 | 48.57 | 48.39 | 0.30% | 897 |
| Jun 3, 2025 | 48.47 | 48.50 | 48.32 | 48.42 | 48.25 | -0.08% | 14,708 |
| Jun 2, 2025 | 48.48 | 48.48 | 48.46 | 48.46 | 48.29 | -0.04% | 537 |
| May 30, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.31 | 0.13% | 211 |
| May 29, 2025 | 48.37 | 48.44 | 48.37 | 48.42 | 48.24 | 0.09% | 957 |
| May 28, 2025 | 48.24 | 48.38 | 48.24 | 48.37 | 48.20 | -0.06% | 2,223 |
| May 27, 2025 | 48.36 | 48.43 | 48.36 | 48.40 | 48.23 | -0.24% | 1,043 |
| May 23, 2025 | 48.54 | 48.54 | 48.52 | 48.52 | 48.15 | 0.07% | 311 |
| May 22, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.12 | 0.07% | 196 |
| May 21, 2025 | 48.50 | 48.50 | 48.44 | 48.45 | 48.08 | -0.08% | 3,619 |
| May 20, 2025 | 48.49 | 48.51 | 48.48 | 48.49 | 48.12 | -0.03% | 3,437 |
| May 19, 2025 | 48.39 | 48.52 | 48.39 | 48.50 | 48.14 | 0.04% | 2,839 |
| May 16, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.12 | 0.09% | 445 |
| May 15, 2025 | 48.43 | 48.44 | 48.30 | 48.44 | 48.08 | 0.21% | 2,773 |
| May 14, 2025 | 48.32 | 48.38 | 48.32 | 48.34 | 47.97 | -0.13% | 1,199 |
| May 13, 2025 | 48.37 | 48.40 | 48.37 | 48.40 | 48.04 | 0.09% | 1,318 |
| May 12, 2025 | 48.36 | 48.36 | 48.35 | 48.36 | 47.99 | -0.08% | 1,303 |
| May 9, 2025 | 48.42 | 48.46 | 48.40 | 48.40 | 48.03 | 0.02% | 1,090 |
| May 8, 2025 | 48.47 | 48.47 | 48.36 | 48.39 | 48.02 | -0.19% | 1,714 |
| May 7, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.11 | 0.04% | 337 |
| May 6, 2025 | 48.43 | 48.48 | 48.43 | 48.46 | 48.09 | 0.06% | 1,070 |
| May 5, 2025 | 48.37 | 48.43 | 48.37 | 48.43 | 48.06 | 0.04% | 1,725 |
| May 2, 2025 | 48.41 | 48.43 | 48.41 | 48.41 | 48.04 | -0.12% | 712 |
| May 1, 2025 | 48.57 | 48.57 | 48.47 | 48.47 | 48.10 | -0.23% | 1,705 |
| Apr 30, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.21 | 0.10% | 168 |
| Apr 29, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.16 | 0.08% | 345 |
| Apr 28, 2025 | 48.50 | 48.50 | 48.46 | 48.49 | 48.12 | 0.12% | 6,190 |
| Apr 25, 2025 | 48.37 | 48.43 | 48.37 | 48.43 | 48.06 | -0.14% | 1,007 |
| Apr 24, 2025 | 48.43 | 48.51 | 48.43 | 48.50 | 47.96 | 0.36% | 4,682 |
| Apr 23, 2025 | 48.40 | 48.40 | 48.31 | 48.32 | 47.79 | -0.08% | 2,562 |
| Apr 22, 2025 | 48.40 | 48.40 | 48.32 | 48.36 | 47.83 | 0.02% | 3,528 |
| Apr 21, 2025 | 48.42 | 48.42 | 48.35 | 48.35 | 47.82 | -0.05% | 886 |
| Apr 17, 2025 | 48.38 | 48.41 | 48.37 | 48.38 | 47.84 | 0.13% | 3,835 |
| Apr 16, 2025 | 48.31 | 48.36 | 48.27 | 48.31 | 47.78 | 0.08% | 8,011 |