Skip to main content
WisdomTree 7-10 Year Laddered Treasury Fund (USIN)
NASDAQ: USIN · Real-Time Price · USD
48.96
+0.17 (-0.47%)
Dec 20, 2024, 4:00 PM EST - Market closed

USIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202448.9848.9848.9648.9648.960.34%108
Dec 19, 202448.7748.8048.7748.8048.80-0.43%482
Dec 18, 202449.3949.4049.0149.0149.01-0.80%401
Dec 17, 202449.4049.4049.4049.4049.40-0.01%1,104
Dec 16, 202449.3649.4149.3649.4149.410.04%1,104
Dec 13, 202449.3749.3949.3749.3949.39-0.44%131
Dec 12, 202449.7349.7349.6149.6149.61-0.36%1,192
Dec 11, 202449.8249.8249.7949.7949.79-0.31%202
Dec 10, 202449.9449.9449.9449.9449.94-0.17%9
Dec 9, 202450.0750.0750.0350.0350.03-0.44%104
Dec 6, 202450.1550.2550.1550.2550.250.33%158
Dec 5, 202450.0550.0950.0550.0850.05-860
Dec 4, 202449.8050.0949.8050.0950.060.35%1,600
Dec 3, 202450.0950.0949.9149.9149.88-0.25%303
Dec 2, 202449.8650.0549.8650.0450.010.03%1,864
Nov 29, 202450.0250.0250.0250.0249.990.41%376
Nov 27, 202449.8249.8749.8249.8249.790.38%376
Nov 26, 202449.5849.6349.5849.6349.60-0.21%102
Nov 25, 202449.6149.7449.6149.7449.710.74%849
Nov 22, 202449.4449.4449.3749.3749.190.07%901
Nov 21, 202449.3249.3349.3149.3349.15-0.05%475
Nov 20, 202449.4049.5049.3649.3649.17-0.16%2,356
Nov 19, 202449.5049.5049.4449.4449.250.22%100
Nov 18, 202449.3249.3349.3149.3349.150.19%3,180
Nov 15, 202449.2549.2549.2449.2449.050.10%505
Nov 14, 202449.1949.1949.1949.1949.00-0.04%2
Nov 13, 202449.2149.2149.2149.2149.02-0.03%12
Nov 12, 202449.2249.2249.2249.2249.04-0.59%4
Nov 11, 202449.5249.5249.5249.5249.33-0.33%20,650
Nov 8, 202449.6849.6849.6849.6849.490.16%5
Nov 7, 202449.3749.6049.3749.6049.410.87%717
Nov 6, 202449.2049.2149.1749.1748.99-1.08%19,378
Nov 5, 202449.7149.7149.7149.7149.520.06%34
Nov 4, 202449.7449.7549.6849.6849.490.57%3,211
Nov 1, 202449.4049.4049.4049.4049.21-0.60%2
Oct 31, 202449.7049.7049.7049.7049.51-0.04%11
Oct 30, 202449.7249.7249.7249.7249.53-0.18%76
Oct 29, 202449.5949.8149.5949.8149.620.04%24,977
Oct 28, 202449.7949.7949.7949.7949.60-0.53%-
Oct 25, 202450.0550.0550.0550.0549.71-0.23%259
Oct 24, 202450.1950.1950.1750.1749.820.21%259
Oct 23, 202450.1150.1150.0750.0749.72-0.23%4,524
Oct 22, 202450.1650.1950.1450.1849.83-0.09%1,978
Oct 21, 202450.2250.2250.2250.2249.87-0.78%2
Oct 18, 202450.6250.6250.6250.6250.270.14%2
Oct 17, 202450.6050.6050.5150.5550.20-0.49%1,497
Oct 16, 202450.8250.8250.8050.8050.450.11%400
Oct 15, 202450.7050.7450.7050.7450.390.54%495
Oct 14, 202450.2950.4750.2950.4750.12-0.16%791
Oct 11, 202450.5550.5550.5550.5550.200.02%38
Oct 10, 202450.5650.5650.5450.5450.19-0.05%203
Oct 9, 202450.5650.5650.5650.5650.21-0.33%9
Oct 8, 202450.7350.7350.7350.7350.380.06%3
Oct 7, 202450.7050.7050.7050.7050.35-0.39%75
Oct 4, 202450.9050.9050.9050.9050.55-0.93%2
Oct 3, 202451.5051.5051.3851.3851.02-0.52%9,601
Oct 2, 202451.6551.6551.6551.6551.29-0.23%34
Oct 1, 202451.8751.8751.7751.7751.410.33%15,278
Sep 30, 202451.6051.6051.6051.6051.24-0.24%25
Sep 27, 202451.7251.7251.7251.7251.360.34%32
Sep 26, 202451.5751.5851.5551.5551.19-0.10%1,105
Sep 25, 202451.6951.6951.6051.6051.24-0.65%401
Sep 24, 202451.9451.9451.9451.9451.430.15%281
Sep 23, 202451.9351.9351.8651.8651.35-0.08%202
Sep 20, 202451.9051.9051.9051.9051.39-0.08%3
Sep 19, 202451.9451.9451.9451.9451.43-0.01%2
Sep 18, 202452.0552.1151.9551.9551.44-0.46%8,101
Sep 17, 202452.2352.2352.1752.1951.68-0.18%1,230
Sep 16, 202452.3052.3052.2852.2851.770.20%194
Sep 13, 202452.1252.1852.1252.1851.670.24%448
Sep 12, 202452.0752.0752.0552.0551.54-0.13%348
Sep 11, 202452.2752.2952.1252.1251.61-0.12%317
Sep 10, 202451.9852.1951.9852.1851.670.46%5,929
Sep 9, 202451.9851.9851.9451.9451.430.06%418
Sep 6, 202452.1052.1251.8851.9151.400.25%10,279
Sep 5, 202451.8151.8151.6251.7851.280.15%1,126
Sep 4, 202451.4751.7051.4751.7051.200.59%28,874
Sep 3, 202451.3251.4151.3251.4050.900.66%12,805
Aug 30, 202451.0651.0651.0651.0650.56-0.33%9
Aug 29, 202451.2351.2351.2351.2350.73-0.17%163
Aug 28, 202451.3451.3451.3251.3250.82-0.04%272
Aug 27, 202451.2651.3451.2651.3450.84-0.45%101
Aug 26, 202451.6151.6151.5751.5750.87-0.14%350
Aug 23, 202451.6151.6451.5951.6450.940.55%1,630
Aug 22, 202451.4451.4651.3651.3650.67-0.52%24,643
Aug 21, 202451.5951.7151.4751.6350.930.23%48,643
Aug 20, 202451.4851.5151.4851.5150.820.40%1,654
Aug 19, 202451.3151.3151.3151.3150.620.13%318
Aug 16, 202451.2251.2451.2151.2450.550.23%318
Aug 15, 202451.0351.1351.0351.1350.44-0.65%658
Aug 14, 202451.4951.5351.4651.4650.770.14%1,056
Aug 13, 202451.3951.3951.3951.3950.690.41%23
Aug 12, 202451.1851.1851.1851.1850.490.29%4
Aug 9, 202451.0351.0351.0351.0350.340.41%130
Aug 8, 202450.7750.8250.7750.8250.13-0.28%284
Aug 7, 202451.0151.0450.9350.9750.28-0.38%14,570
Aug 6, 202451.5051.5051.1651.1650.47-0.87%306
Aug 5, 202451.9351.9351.5151.6150.910.10%27,681
Aug 2, 202451.2951.5651.2951.5650.861.52%1,088
Aug 1, 202450.7950.7950.7950.7950.110.44%2,862