WisdomTree U.S. Short Term Corporate Bond Fund (QSIG)
BATS: QSIG · Real-Time Price · USD
48.31
+0.02 (0.04%)
Mar 27, 2025, 4:00 PM EST - Market closed
QSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.35 | 48.43 | 48.35 | 48.42 | 48.42 | 0.23% | 998 |
| Mar 27, 2025 | 48.29 | 48.31 | 48.29 | 48.31 | 48.31 | 0.04% | 14,258 |
| Mar 26, 2025 | 48.31 | 48.33 | 48.29 | 48.29 | 48.29 | -0.46% | 1,172 |
| Mar 25, 2025 | 48.53 | 48.56 | 48.39 | 48.51 | 48.31 | 0.10% | 6,395 |
| Mar 24, 2025 | 48.34 | 48.52 | 48.34 | 48.47 | 48.27 | -0.30% | 3,365 |
| Mar 21, 2025 | 48.57 | 48.68 | 48.55 | 48.61 | 48.41 | 0.16% | 3,652 |
| Mar 20, 2025 | 48.55 | 48.55 | 48.52 | 48.53 | 48.33 | 0.01% | 1,510 |
| Mar 19, 2025 | 48.35 | 48.53 | 48.35 | 48.53 | 48.33 | 0.27% | 789 |
| Mar 18, 2025 | 48.39 | 48.41 | 48.38 | 48.40 | 48.20 | 0.10% | 938 |
| Mar 17, 2025 | 48.35 | 48.42 | 48.33 | 48.35 | 48.15 | -0.07% | 3,692 |
| Mar 14, 2025 | 48.40 | 48.40 | 48.38 | 48.38 | 48.18 | 0.02% | 4,494 |
| Mar 13, 2025 | 48.26 | 48.37 | 48.26 | 48.37 | 48.17 | 0.11% | 2,764 |
| Mar 12, 2025 | 48.36 | 48.39 | 48.30 | 48.32 | 48.12 | -0.21% | 3,675 |
| Mar 11, 2025 | 48.46 | 48.46 | 48.40 | 48.42 | 48.22 | -0.17% | 5,271 |
| Mar 10, 2025 | 48.49 | 48.50 | 48.49 | 48.50 | 48.30 | 0.22% | 263 |
| Mar 7, 2025 | 48.50 | 48.53 | 48.26 | 48.39 | 48.19 | -0.04% | 1,585 |
| Mar 6, 2025 | 48.41 | 48.45 | 48.37 | 48.41 | 48.21 | -0.06% | 8,125 |
| Mar 5, 2025 | 48.72 | 48.72 | 48.36 | 48.44 | 48.24 | -0.05% | 13,435 |
| Mar 4, 2025 | 48.65 | 48.65 | 48.43 | 48.46 | 48.26 | -0.04% | 59,003 |
| Mar 3, 2025 | 48.43 | 48.68 | 48.43 | 48.48 | 48.28 | 0.07% | 9,570 |
| Feb 28, 2025 | 48.38 | 48.57 | 48.38 | 48.45 | 48.25 | 0.14% | 13,022 |
| Feb 27, 2025 | 48.36 | 48.38 | 48.36 | 48.38 | 48.18 | -0.02% | 2,187 |
| Feb 26, 2025 | 48.36 | 48.39 | 48.34 | 48.39 | 48.19 | 0.09% | 8,112 |
| Feb 25, 2025 | 48.33 | 48.35 | 48.33 | 48.35 | 48.15 | -0.13% | 397 |
| Feb 24, 2025 | 48.35 | 48.43 | 48.35 | 48.41 | 48.06 | 0.07% | 1,471 |
| Feb 21, 2025 | 48.32 | 48.42 | 48.32 | 48.38 | 48.03 | 0.11% | 2,157 |
| Feb 20, 2025 | 48.30 | 48.33 | 48.30 | 48.32 | 47.97 | 0.10% | 2,063 |
| Feb 19, 2025 | 48.25 | 48.27 | 48.25 | 48.27 | 47.92 | 0.04% | 414 |
| Feb 18, 2025 | 48.25 | 48.26 | 48.24 | 48.25 | 47.90 | -0.09% | 1,989 |
| Feb 14, 2025 | 48.25 | 48.33 | 48.25 | 48.30 | 47.95 | 0.17% | 4,008 |
| Feb 13, 2025 | 48.17 | 48.22 | 48.17 | 48.22 | 47.87 | 0.28% | 1,486 |
| Feb 12, 2025 | 48.06 | 48.10 | 48.05 | 48.08 | 47.73 | -0.24% | 1,552 |
| Feb 11, 2025 | 48.16 | 48.29 | 48.10 | 48.20 | 47.85 | 0.05% | 13,094 |
| Feb 10, 2025 | 48.20 | 48.29 | 48.16 | 48.17 | 47.82 | -0.02% | 9,056 |
| Feb 7, 2025 | 48.20 | 48.20 | 48.14 | 48.18 | 47.83 | -0.11% | 1,376 |
| Feb 6, 2025 | 48.21 | 48.26 | 48.21 | 48.24 | 47.89 | -0.02% | 1,292 |
| Feb 5, 2025 | 48.28 | 48.29 | 48.17 | 48.25 | 47.90 | 0.06% | 26,913 |
| Feb 4, 2025 | 48.15 | 48.35 | 48.15 | 48.22 | 47.87 | -0.26% | 4,258 |
| Feb 3, 2025 | 48.16 | 48.35 | 48.16 | 48.34 | 47.99 | 0.20% | 12,756 |
| Jan 31, 2025 | 48.20 | 48.33 | 48.16 | 48.25 | 47.90 | 0.20% | 55,176 |
| Jan 30, 2025 | 48.17 | 48.18 | 48.15 | 48.15 | 47.80 | 0.07% | 2,183 |
| Jan 29, 2025 | 48.14 | 48.14 | 48.10 | 48.12 | 47.77 | -0.02% | 2,148 |
| Jan 28, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 47.78 | -0.47% | 260 |
| Jan 27, 2025 | 48.31 | 48.38 | 48.31 | 48.35 | 47.82 | 0.14% | 6,801 |
| Jan 24, 2025 | 48.23 | 48.34 | 48.21 | 48.28 | 47.75 | 0.19% | 9,146 |
| Jan 23, 2025 | 48.13 | 48.21 | 48.12 | 48.19 | 47.66 | 0.01% | 10,065 |
| Jan 22, 2025 | 48.18 | 48.21 | 48.16 | 48.19 | 47.66 | -0.26% | 3,049 |
| Jan 21, 2025 | 48.19 | 48.37 | 48.19 | 48.31 | 47.78 | 0.33% | 2,998 |
| Jan 17, 2025 | 48.13 | 48.16 | 48.13 | 48.15 | 47.62 | 0.02% | 3,481 |
| Jan 16, 2025 | 48.06 | 48.18 | 48.06 | 48.14 | 47.61 | 0.08% | 5,193 |