WisdomTree 7-10 Year Laddered Treasury Fund (USIN)
NASDAQ: USIN · Real-Time Price · USD
50.12
-0.10 (-0.20%)
Jun 27, 2025, 4:00 PM - Market closed
USIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 50.16 | 50.16 | 50.12 | 50.12 | 50.12 | -0.20% | 185 |
| Jun 26, 2025 | 50.16 | 50.22 | 50.12 | 50.22 | 50.22 | 0.28% | 229 |
| Jun 25, 2025 | 49.95 | 50.08 | 49.95 | 50.08 | 50.08 | -0.19% | 288 |
| Jun 24, 2025 | 50.15 | 50.18 | 50.15 | 50.18 | 50.02 | 0.34% | 228 |
| Jun 23, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.85 | 0.36% | 6 |
| Jun 20, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.67 | 0.05% | 3 |
| Jun 18, 2025 | 49.87 | 49.87 | 49.80 | 49.80 | 49.65 | 0.08% | 282 |
| Jun 17, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.61 | 0.46% | 3 |
| Jun 16, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.38 | -0.29% | 128 |
| Jun 13, 2025 | 49.66 | 49.68 | 49.66 | 49.68 | 49.52 | -0.35% | 104 |
| Jun 12, 2025 | 49.84 | 49.85 | 49.84 | 49.85 | 49.70 | 0.44% | 103 |
| Jun 11, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.48 | 0.36% | 82 |
| Jun 10, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.30 | 0.24% | 105 |
| Jun 9, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.18 | 0.12% | 124 |
| Jun 6, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.12 | -0.81% | 9 |
| Jun 5, 2025 | 49.84 | 49.84 | 49.67 | 49.67 | 49.52 | -0.26% | 203 |
| Jun 4, 2025 | 49.75 | 49.80 | 49.75 | 49.80 | 49.65 | 0.74% | 123 |
| Jun 3, 2025 | 49.54 | 49.54 | 49.44 | 49.44 | 49.28 | -0.10% | 204 |
| Jun 2, 2025 | 49.52 | 49.52 | 49.49 | 49.49 | 49.33 | -0.37% | 154 |
| May 30, 2025 | 49.59 | 49.67 | 49.59 | 49.67 | 49.52 | 0.30% | 305 |
| May 29, 2025 | 49.55 | 49.55 | 49.52 | 49.52 | 49.37 | 0.41% | 383 |
| May 28, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.16 | -0.23% | 11 |
| May 27, 2025 | 49.47 | 49.47 | 49.43 | 49.43 | 49.28 | - | 123 |
| May 23, 2025 | 49.42 | 49.43 | 49.37 | 49.43 | 49.12 | 0.34% | 1,470 |
| May 22, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 48.96 | 0.37% | 152 |
| May 21, 2025 | 49.25 | 49.25 | 49.08 | 49.08 | 48.78 | -0.68% | 1,852 |
| May 20, 2025 | 49.35 | 49.42 | 49.35 | 49.42 | 49.11 | -0.12% | 2,359 |
| May 19, 2025 | 49.23 | 49.48 | 49.21 | 49.48 | 49.17 | -0.04% | 1,187 |
| May 16, 2025 | 49.60 | 49.60 | 49.50 | 49.50 | 49.19 | 0.04% | 303 |
| May 15, 2025 | 49.36 | 49.50 | 49.34 | 49.47 | 49.17 | 0.65% | 918 |
| May 14, 2025 | 49.31 | 49.31 | 49.15 | 49.15 | 48.85 | -0.36% | 353 |
| May 13, 2025 | 49.31 | 49.33 | 49.30 | 49.33 | 49.02 | -0.09% | 6,081 |
| May 12, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.07 | -0.64% | 361 |
| May 9, 2025 | 49.82 | 49.82 | 49.69 | 49.69 | 49.38 | 0.07% | 361 |
| May 8, 2025 | 49.92 | 49.92 | 49.66 | 49.66 | 49.35 | -0.75% | 1,763 |
| May 7, 2025 | 50.01 | 50.06 | 50.01 | 50.04 | 49.73 | 0.24% | 1,107 |
| May 6, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.61 | 0.21% | 4,271 |
| May 5, 2025 | 49.86 | 49.87 | 49.76 | 49.81 | 49.50 | -0.13% | 4,271 |
| May 2, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.57 | -0.64% | 18 |
| May 1, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.89 | -0.49% | 1 |
| Apr 30, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.13 | 0.19% | 1 |
| Apr 29, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.04 | 0.36% | 45 |
| Apr 28, 2025 | 49.99 | 50.17 | 49.99 | 50.17 | 49.86 | 0.38% | 151 |
| Apr 25, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.67 | 0.05% | - |
| Apr 24, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.49 | 0.55% | - |
| Apr 23, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.21 | 0.07% | - |
| Apr 22, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.18 | 0.07% | 18 |
| Apr 21, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.15 | -0.50% | 18 |
| Apr 17, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.39 | -0.32% | - |
| Apr 16, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.55 | 0.46% | - |