WisdomTree U.S. Short Term Corporate Bond Fund (QSIG)

QSIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	48.29	48.32	48.29	48.32	-	0.03%	800
Jul 9, 2026	48.28	48.33	48.28	48.31	48.31	0.08%	2,290
Jul 8, 2026	48.26	48.28	48.25	48.27	48.27	-0.05%	2,818
Jul 7, 2026	48.34	48.35	48.28	48.30	48.30	-0.18%	4,678
Jul 6, 2026	48.39	48.39	48.37	48.38	48.38	-	3,731
Jul 2, 2026	48.37	48.38	48.35	48.38	48.38	0.18%	1,019
Jul 1, 2026	48.29	48.33	48.29	48.30	48.30	-0.06%	478
Jun 30, 2026	48.37	48.39	48.33	48.33	48.33	-0.12%	1,243
Jun 29, 2026	48.36	48.40	48.36	48.39	48.39	0.01%	1,439
Jun 26, 2026	48.37	48.39	48.36	48.38	48.38	0.08%	1,986
Jun 25, 2026	48.37	48.37	48.34	48.34	48.34	0.09%	2,073
Jun 24, 2026	48.49	48.50	48.47	48.48	48.30	0.14%	3,679
Jun 23, 2026	48.40	48.45	48.40	48.41	48.23	0.12%	87,420
Jun 22, 2026	48.39	48.40	48.35	48.35	48.17	-0.12%	33,274
Jun 18, 2026	48.46	48.46	48.41	48.41	48.23	0.15%	4,543
Jun 17, 2026	48.50	48.52	48.34	48.34	48.15	-0.35%	1,831
Jun 16, 2026	48.51	48.52	48.51	48.51	48.32	0.06%	2,070
Jun 15, 2026	48.54	48.54	48.48	48.48	48.30	0.08%	1,269
Jun 12, 2026	48.63	48.63	48.41	48.45	48.26	-0.01%	3,081
Jun 11, 2026	48.34	48.45	48.34	48.45	48.27	0.23%	6,193
Jun 10, 2026	48.38	48.38	48.34	48.34	48.15	-0.01%	3,141
Jun 9, 2026	48.35	48.35	48.32	48.35	48.16	0.12%	1,212
Jun 8, 2026	48.32	48.32	48.29	48.29	48.10	0.01%	262
Jun 5, 2026	48.31	48.31	48.28	48.29	48.10	-0.27%	486
Jun 4, 2026	48.41	48.44	48.40	48.42	48.23	0.07%	475
Jun 3, 2026	48.41	48.54	48.38	48.38	48.20	-0.06%	4,763
Jun 2, 2026	48.42	48.42	48.39	48.41	48.23	-	2,298
Jun 1, 2026	48.35	48.43	48.35	48.41	48.23	-0.06%	1,842
May 29, 2026	48.42	48.44	48.42	48.44	48.26	0.07%	629
May 28, 2026	48.36	48.42	48.36	48.41	48.22	0.06%	942
May 27, 2026	48.37	48.38	48.36	48.38	48.19	0.10%	2,035
May 26, 2026	48.34	48.35	48.30	48.33	48.14	0.13%	1,065
May 22, 2026	48.49	48.49	48.40	48.45	48.08	-0.01%	1,164
May 21, 2026	48.38	48.46	48.38	48.45	48.08	-	5,079
May 20, 2026	48.33	48.46	48.33	48.45	48.08	0.26%	3,540
May 19, 2026	48.33	48.34	48.29	48.32	47.95	-0.13%	1,997
May 18, 2026	48.42	48.42	48.33	48.39	48.02	0.01%	3,843
May 15, 2026	48.33	48.39	48.33	48.38	48.01	-0.22%	2,452
May 14, 2026	48.52	48.52	48.48	48.49	48.12	-0.06%	3,866
May 13, 2026	48.50	48.52	48.50	48.52	48.15	0.13%	796
May 12, 2026	48.58	48.58	48.38	48.45	48.08	-0.16%	6,360
May 11, 2026	48.55	48.56	48.50	48.53	48.16	-0.12%	3,370
May 8, 2026	48.62	48.62	48.59	48.59	48.22	0.18%	443
May 7, 2026	48.61	48.64	48.51	48.51	48.14	-0.16%	8,264
May 6, 2026	48.59	48.61	48.57	48.59	48.21	0.22%	2,411
May 5, 2026	48.49	48.49	48.44	48.48	48.11	0.08%	2,508
May 4, 2026	48.47	48.47	48.40	48.44	48.07	-0.17%	1,372
May 1, 2026	48.53	48.55	48.52	48.52	48.15	0.05%	1,535
Apr 30, 2026	48.49	48.51	48.48	48.50	48.13	0.14%	3,256
Apr 29, 2026	48.49	48.49	48.42	48.43	48.06	-0.22%	3,079

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 10, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.