WisdomTree 7-10 Year Laddered Treasury Fund (USIN)
NASDAQ: USIN · Real-Time Price · USD
49.84
-0.06 (-0.13%)
Mar 31, 2025, 12:18 AM EDT - Market open
USIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.77% | 46 |
| Mar 27, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -0.06% | 1 |
| Mar 26, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.62% | 2 |
| Mar 25, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.70 | 0.24% | 11 |
| Mar 24, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.58 | -0.60% | 1 |
| Mar 21, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.88 | -0.08% | 2 |
| Mar 20, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.92 | 0.15% | - |
| Mar 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.84 | 0.27% | 2 |
| Mar 18, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.71 | 0.18% | 2 |
| Mar 17, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.62 | 0.08% | 1,510 |
| Mar 14, 2025 | 49.84 | 49.84 | 49.74 | 49.74 | 49.58 | -0.37% | 1,510 |
| Mar 13, 2025 | 49.66 | 49.93 | 49.66 | 49.93 | 49.77 | 0.35% | 100 |
| Mar 12, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.59 | -0.22% | 2 |
| Mar 11, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.70 | -0.38% | - |
| Mar 10, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.89 | 0.70% | 60 |
| Mar 7, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.54 | -0.13% | 60 |
| Mar 6, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.61 | -0.06% | - |
| Mar 5, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.64 | -0.54% | - |
| Mar 4, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.91 | -0.30% | 4 |
| Mar 3, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.06 | 0.26% | 4 |
| Feb 28, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 49.93 | 0.63% | 3 |
| Feb 27, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.62 | -0.16% | 39 |
| Feb 26, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.70 | 0.32% | 3 |
| Feb 25, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.54 | 0.47% | - |
| Feb 24, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.16 | 0.21% | - |
| Feb 21, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.06 | 0.60% | - |
| Feb 20, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 48.77 | 0.21% | 2 |
| Feb 19, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.67 | 0.17% | 2 |
| Feb 18, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.59 | -0.51% | 113 |
| Feb 14, 2025 | 49.22 | 49.22 | 49.14 | 49.14 | 48.84 | 0.41% | 113 |
| Feb 13, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.63 | 0.70% | 739 |
| Feb 12, 2025 | 48.58 | 48.60 | 48.58 | 48.60 | 48.30 | -0.68% | 739 |
| Feb 11, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.63 | -0.23% | 1 |
| Feb 10, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 48.74 | -0.06% | 1 |
| Feb 7, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 48.76 | -0.33% | - |
| Feb 6, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 48.92 | -0.14% | 3 |
| Feb 5, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 48.99 | 0.63% | 3 |
| Feb 4, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.69 | 0.22% | 1 |
| Feb 3, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.58 | -0.01% | 24 |
| Jan 31, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.59 | -0.07% | 59 |
| Jan 30, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.62 | 0.20% | 72 |
| Jan 29, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.52 | -0.11% | 1 |
| Jan 28, 2025 | 48.76 | 48.88 | 48.76 | 48.88 | 48.58 | -0.35% | 134 |
| Jan 27, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.58 | 0.66% | 199 |
| Jan 24, 2025 | 48.74 | 48.74 | 48.73 | 48.73 | 48.26 | 0.21% | 200 |
| Jan 23, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.15 | -0.26% | 129 |
| Jan 22, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.28 | -0.28% | 205 |
| Jan 21, 2025 | 48.83 | 48.88 | 48.83 | 48.88 | 48.41 | 0.36% | 205 |
| Jan 17, 2025 | 48.78 | 48.78 | 48.71 | 48.71 | 48.24 | -0.02% | 100 |
| Jan 16, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.25 | 0.37% | 2 |