Skip to main content
WisdomTree 7-10 Year Laddered Treasury Fund (USIN)
NASDAQ: USIN · Real-Time Price · USD
49.70
-0.02 (0.02%)
Oct 31, 2024, 4:00 PM EDT - Market closed

USIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202449.7049.7049.7049.7049.70-0.04%4,388
Oct 30, 202449.7249.7249.7249.7249.72-0.18%100
Oct 29, 202449.5949.8149.5949.8149.810.04%25,000
Oct 28, 202449.7949.7949.7949.7949.79-0.52%-
Oct 25, 202450.0550.0550.0550.0549.89-0.24%-
Oct 24, 202450.1950.1950.1750.1750.010.20%300
Oct 23, 202450.1150.1150.0750.0749.91-0.22%4,524
Oct 22, 202450.1650.1950.1450.1850.02-0.08%2,000
Oct 21, 202450.2250.2250.2250.2250.06-0.79%-
Oct 18, 202450.6250.6250.6250.6250.460.14%100
Oct 17, 202450.6050.6050.5150.5550.39-0.49%1,500
Oct 16, 202450.8250.8250.8050.8050.640.12%400
Oct 15, 202450.7050.7450.7050.7450.580.53%500
Oct 14, 202450.2950.4750.2950.4750.31-0.16%800
Oct 11, 202450.5550.5550.5550.5550.390.02%100
Oct 10, 202450.5650.5650.5450.5450.38-0.04%203
Oct 9, 202450.5650.5650.5650.5650.40-0.34%100
Oct 8, 202450.7350.7350.7350.7350.570.06%100
Oct 7, 202450.7050.7050.7050.7050.54-0.39%100
Oct 4, 202450.9050.9050.9050.9050.74-0.93%100
Oct 3, 202451.5051.5051.3851.3851.22-0.52%9,601
Oct 2, 202451.6551.6551.6551.6551.49-0.23%100
Oct 1, 202451.8751.8751.7751.7751.600.33%15,300
Sep 30, 202451.6051.6051.6051.6051.44-0.23%100
Sep 27, 202451.7251.7251.7251.7251.560.33%100
Sep 26, 202451.5751.5851.5551.5551.39-0.10%1,105
Sep 25, 202451.6951.6951.6051.6051.44-0.65%401
Sep 24, 202451.9451.9451.9451.9451.630.15%300
Sep 23, 202451.9351.9351.8651.8651.55-0.08%202
Sep 20, 202451.9051.9051.9051.9051.59-0.08%100
Sep 19, 202451.9451.9451.9451.9451.63-0.02%100
Sep 18, 202452.0552.1151.9551.9551.64-0.46%8,101
Sep 17, 202452.2352.2352.1752.1951.87-0.17%1,230
Sep 16, 202452.3052.3052.2852.2851.970.19%200
Sep 13, 202452.1252.1852.1252.1851.860.25%448
Sep 12, 202452.0752.0752.0552.0551.74-0.13%348
Sep 11, 202452.2752.2952.1252.1251.81-0.11%317
Sep 10, 202451.9852.1951.9852.1851.870.46%5,929
Sep 9, 202451.9851.9851.9451.9451.630.06%418
Sep 6, 202452.1052.1251.8851.9151.600.25%10,300
Sep 5, 202451.8151.8151.6251.7851.470.15%1,126
Sep 4, 202451.4751.7051.4751.7051.390.58%28,900
Sep 3, 202451.3251.4151.3251.4051.090.67%12,805
Aug 30, 202451.0651.0651.0651.0650.76-0.33%100
Aug 29, 202451.2351.2351.2351.2350.92-0.18%200
Aug 28, 202451.3451.3451.3251.3251.01-0.04%300
Aug 27, 202451.2651.3451.2651.3451.03-0.45%101
Aug 26, 202451.6151.6151.5751.5751.07-0.14%400
Aug 23, 202451.6051.6451.5951.6451.140.55%1,630
Aug 22, 202451.4451.4651.3651.3650.86-0.52%24,643
Aug 21, 202451.5951.7151.4751.6351.130.23%48,643
Aug 20, 202451.4851.5151.4851.5151.010.39%1,700
Aug 19, 202451.3151.3151.3151.3150.810.14%-
Aug 16, 202451.2251.2451.2151.2450.740.23%318
Aug 15, 202451.0351.1351.0351.1250.63-0.66%700
Aug 14, 202451.4951.5351.4651.4650.960.14%1,100
Aug 13, 202451.3951.3951.3951.3950.890.41%100
Aug 12, 202451.1851.1851.1851.1850.680.29%100
Aug 9, 202451.0351.0351.0351.0350.530.41%130
Aug 8, 202450.7750.8250.7750.8250.33-0.27%300
Aug 7, 202451.0151.0450.9350.9650.47-0.39%14,600
Aug 6, 202451.5051.5051.1651.1650.66-0.87%306
Aug 5, 202451.9351.9351.5151.6151.110.10%27,700
Aug 2, 202451.2951.5651.2951.5651.061.52%1,100
Aug 1, 202450.7950.7950.7950.7950.300.44%2,900
Jul 31, 202450.5750.5750.5750.5750.080.76%100
Jul 30, 202450.1550.1950.1250.1949.700.20%9,700
Jul 29, 202450.0950.0950.0950.0949.610.16%100
Jul 26, 202450.0150.0150.0150.0149.520.12%-
Jul 25, 202449.9549.9549.9549.9549.300.22%100
Jul 24, 202450.0650.0649.8449.8449.18-0.20%3,822
Jul 23, 202449.9449.9449.9449.9449.280.06%-
Jul 22, 202449.9149.9149.9149.9149.26-0.08%-
Jul 19, 202449.9549.9549.9549.9549.30-0.32%100
Jul 18, 202450.1550.1850.1150.1149.45-0.26%916
Jul 17, 202450.2450.2450.2350.2449.580.06%500
Jul 16, 202450.2150.2150.2150.2149.550.44%-
Jul 15, 202449.9850.0649.9849.9949.34-0.30%1,300
Jul 12, 202450.1450.1450.1450.1449.480.22%100
Jul 11, 202450.1250.1250.0350.0349.380.62%423
Jul 10, 202449.7249.7249.7249.7249.070.10%-
Jul 9, 202449.6749.6749.6749.6749.02-0.12%-
Jul 8, 202449.7349.7349.7349.7349.08-100
Jul 5, 202449.7349.7349.7349.7349.080.59%100
Jul 3, 202449.2749.4449.2749.4448.790.67%29,200
Jul 2, 202449.1649.1649.1149.1148.470.33%3,741
Jul 1, 202449.0849.0848.9548.9548.31-0.73%1,100
Jun 28, 202449.3149.3149.3149.3148.66-0.52%100
Jun 27, 202449.5749.5749.5749.5748.920.24%400
Jun 26, 202449.4549.4549.4549.4548.80-0.66%100
Jun 25, 202449.7349.7849.7349.7849.13-0.24%20,714
Jun 24, 202449.8749.9049.8749.9049.060.08%400
Jun 21, 202449.9249.9249.8649.8649.02-17,216
Jun 20, 202449.8749.8749.8649.8649.02-0.24%700
Jun 18, 202449.9849.9849.9849.9849.140.42%100
Jun 17, 202449.7749.7749.7149.7748.93-0.44%1,505
Jun 14, 202450.0050.0049.9949.9949.150.20%300
Jun 13, 202449.7649.8949.7549.8949.050.69%800
Jun 12, 202449.7249.8149.5549.5548.720.55%5,046
Jun 11, 202449.2249.2849.2249.2848.450.51%200