WisdomTree 1-3 Year Laddered Treasury Fund (USSH)
NASDAQ: USSH · Real-Time Price · USD
50.57
+0.01 (0.02%)
Mar 31, 2025, 3:25 PM EDT - Market open
USSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 50.59 | 50.61 | 50.57 | 50.57 | - | 0.02% | 1,272 |
| Mar 28, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.20% | 111 |
| Mar 27, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.03% | 351 |
| Mar 26, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -0.36% | 997 |
| Mar 25, 2025 | 50.63 | 50.63 | 50.62 | 50.62 | 50.45 | 0.04% | 588 |
| Mar 24, 2025 | 50.61 | 50.61 | 50.60 | 50.60 | 50.43 | -0.14% | 424 |
| Mar 21, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.50 | 0.06% | 33 |
| Mar 20, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.47 | 0.03% | 33 |
| Mar 19, 2025 | 50.59 | 50.62 | 50.59 | 50.62 | 50.45 | 0.12% | 252 |
| Mar 18, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.39 | 0.03% | 4 |
| Mar 17, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.37 | -0.04% | 124 |
| Mar 14, 2025 | 50.63 | 50.63 | 50.57 | 50.57 | 50.39 | -0.10% | 4,613 |
| Mar 13, 2025 | 50.60 | 50.63 | 50.60 | 50.62 | 50.44 | 0.10% | 322 |
| Mar 12, 2025 | 50.59 | 50.59 | 50.57 | 50.57 | 50.39 | -0.09% | 120 |
| Mar 11, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.44 | -0.06% | 216 |
| Mar 10, 2025 | 50.63 | 50.65 | 50.63 | 50.64 | 50.47 | 0.20% | 1,094 |
| Mar 7, 2025 | 50.62 | 50.62 | 50.54 | 50.54 | 50.37 | -0.02% | 3,352 |
| Mar 6, 2025 | 50.57 | 50.57 | 50.55 | 50.55 | 50.38 | 0.07% | 617 |
| Mar 5, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.34 | -0.13% | 75 |
| Mar 4, 2025 | 50.62 | 50.62 | 50.58 | 50.58 | 50.41 | 0.03% | 5,268 |
| Mar 3, 2025 | 50.49 | 50.56 | 50.49 | 50.56 | 50.39 | 0.08% | 2,421 |
| Feb 28, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.35 | 0.16% | 1 |
| Feb 27, 2025 | 50.45 | 50.46 | 50.45 | 50.45 | 50.27 | 0.03% | 1,128 |
| Feb 26, 2025 | 50.39 | 50.43 | 50.39 | 50.43 | 50.26 | 0.05% | 252 |
| Feb 25, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.23 | -0.05% | 16 |
| Feb 24, 2025 | 50.43 | 50.45 | 50.43 | 50.43 | 50.16 | 0.04% | 26,945 |
| Feb 21, 2025 | 50.37 | 50.41 | 50.37 | 50.41 | 50.14 | 0.15% | 10,836 |
| Feb 20, 2025 | 50.32 | 50.34 | 50.32 | 50.34 | 50.06 | 0.03% | 51,247 |
| Feb 19, 2025 | 50.30 | 50.33 | 50.30 | 50.32 | 50.05 | 0.09% | 9,368 |
| Feb 18, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.00 | -0.06% | 202 |
| Feb 14, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.03 | 0.14% | 40 |
| Feb 13, 2025 | 50.25 | 50.25 | 50.24 | 50.24 | 49.96 | 0.10% | 243 |
| Feb 12, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.91 | -0.12% | 12 |
| Feb 11, 2025 | 50.26 | 50.26 | 50.25 | 50.25 | 49.97 | -0.02% | 884 |
| Feb 10, 2025 | 50.26 | 50.27 | 50.25 | 50.26 | 49.98 | 0.04% | 640 |
| Feb 7, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.96 | -0.13% | 21 |
| Feb 6, 2025 | 50.31 | 50.31 | 50.30 | 50.30 | 50.03 | -0.02% | 5,114 |
| Feb 5, 2025 | 50.34 | 50.34 | 50.31 | 50.31 | 50.04 | 0.07% | 2,119 |
| Feb 4, 2025 | 50.27 | 50.28 | 50.27 | 50.28 | 50.00 | 0.08% | 518 |
| Feb 3, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 49.96 | -0.06% | 4,758 |
| Jan 31, 2025 | 50.29 | 50.29 | 50.26 | 50.26 | 49.99 | 0.02% | 649 |
| Jan 30, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.98 | 0.04% | 111 |
| Jan 29, 2025 | 50.27 | 50.27 | 50.23 | 50.23 | 49.96 | -0.05% | 1,393 |
| Jan 28, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.98 | -0.32% | 1,372 |
| Jan 27, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 49.98 | 0.15% | 248 |
| Jan 24, 2025 | 50.36 | 50.36 | 50.34 | 50.34 | 49.90 | 0.07% | 248 |
| Jan 23, 2025 | 50.32 | 50.32 | 50.30 | 50.31 | 49.87 | 0.03% | 1,565 |
| Jan 22, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 49.85 | -0.03% | 2,579 |
| Jan 21, 2025 | 50.32 | 50.32 | 50.30 | 50.31 | 49.87 | 0.02% | 2,579 |
| Jan 17, 2025 | 50.33 | 50.33 | 50.30 | 50.30 | 49.86 | -0.02% | 803 |