WisdomTree 7-10 Year Laddered Treasury Fund (USIN)
NASDAQ: USIN · Real-Time Price · USD
49.98
+0.19 (0.38%)
Apr 25, 2025, 4:00 PM EDT - Market closed
USIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.05% | - |
| Apr 24, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.79 | 0.55% | - |
| Apr 23, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.52 | 0.07% | - |
| Apr 22, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.49 | 0.07% | 18 |
| Apr 21, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.45 | -0.50% | 18 |
| Apr 17, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.70 | -0.32% | - |
| Apr 16, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.86 | 0.46% | - |
| Apr 15, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.63 | 0.20% | 7 |
| Apr 14, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.53 | 0.95% | 7 |
| Apr 11, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.06 | -0.73% | 17 |
| Apr 10, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.42 | -0.43% | 12 |
| Apr 9, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.64 | -0.37% | 16 |
| Apr 8, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.82 | -0.51% | 16 |
| Apr 7, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.08 | -1.25% | 12 |
| Apr 4, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.71 | 0.33% | 1 |
| Apr 3, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.54 | 1.07% | 1 |
| Apr 2, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.01 | -0.12% | 53 |
| Apr 1, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.07 | 0.36% | 51 |
| Mar 31, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.89 | 0.29% | 3 |
| Mar 28, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.74 | 0.77% | 46 |
| Mar 27, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.36 | -0.06% | 1 |
| Mar 26, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.39 | -0.62% | 2 |
| Mar 25, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.54 | 0.24% | 11 |
| Mar 24, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.42 | -0.60% | 1 |
| Mar 21, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.72 | -0.08% | 2 |
| Mar 20, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.76 | 0.15% | - |
| Mar 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.68 | 0.27% | 2 |
| Mar 18, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.55 | 0.18% | 2 |
| Mar 17, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.46 | 0.08% | 1,510 |
| Mar 14, 2025 | 49.84 | 49.84 | 49.74 | 49.74 | 49.42 | -0.37% | 1,510 |
| Mar 13, 2025 | 49.66 | 49.93 | 49.66 | 49.93 | 49.61 | 0.35% | 100 |
| Mar 12, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.43 | -0.22% | 2 |
| Mar 11, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.54 | -0.38% | - |
| Mar 10, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.73 | 0.70% | 60 |
| Mar 7, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.39 | -0.13% | 60 |
| Mar 6, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.45 | -0.06% | - |
| Mar 5, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.48 | -0.54% | - |
| Mar 4, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.75 | -0.30% | 4 |
| Mar 3, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.90 | 0.26% | 4 |
| Feb 28, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 49.77 | 0.63% | 3 |
| Feb 27, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.46 | -0.16% | 39 |
| Feb 26, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.54 | 0.32% | 3 |
| Feb 25, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.38 | 0.47% | - |
| Feb 24, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.00 | 0.21% | - |
| Feb 21, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 48.90 | 0.60% | - |
| Feb 20, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 48.61 | 0.21% | 2 |
| Feb 19, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.51 | 0.17% | 2 |
| Feb 18, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.43 | -0.51% | 113 |
| Feb 14, 2025 | 49.22 | 49.22 | 49.14 | 49.14 | 48.68 | 0.41% | 113 |
| Feb 13, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.48 | 0.70% | 739 |