WisdomTree 1-3 Year Laddered Treasury Fund (USSH)
NASDAQ: USSH · Real-Time Price · USD
50.76
-0.05 (-0.09%)
At close: Aug 14, 2025, 4:00 PM
50.76
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
USSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 0.10% | 11 |
| Aug 12, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 0.07% | 214 |
| Aug 11, 2025 | 50.71 | 50.73 | 50.71 | 50.72 | 50.72 | 0.02% | 1,878 |
| Aug 8, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | -0.06% | 1,723 |
| Aug 7, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -0.02% | 1,851 |
| Aug 6, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.04% | 5 |
| Aug 5, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -0.05% | 113 |
| Aug 4, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - | 43 |
| Aug 1, 2025 | 50.74 | 50.76 | 50.74 | 50.76 | 50.76 | 0.51% | 541 |
| Jul 31, 2025 | 50.50 | 50.52 | 50.48 | 50.50 | 50.50 | -0.01% | 19,034 |
| Jul 30, 2025 | 50.54 | 50.54 | 50.50 | 50.50 | 50.50 | -0.10% | 2,280 |
| Jul 29, 2025 | 50.52 | 50.56 | 50.52 | 50.55 | 50.55 | 0.09% | 8,140 |
| Jul 28, 2025 | 50.51 | 50.51 | 50.50 | 50.51 | 50.51 | -0.31% | 2,383 |
| Jul 25, 2025 | 50.67 | 50.67 | 50.66 | 50.66 | 50.51 | 0.04% | 4,957 |
| Jul 24, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.49 | -0.05% | 428 |
| Jul 23, 2025 | 50.68 | 50.69 | 50.67 | 50.67 | 50.52 | -0.08% | 7,450 |
| Jul 22, 2025 | 50.71 | 50.72 | 50.71 | 50.71 | 50.56 | 0.04% | 253 |
| Jul 21, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.54 | 0.06% | 126 |
| Jul 18, 2025 | 50.66 | 50.67 | 50.64 | 50.66 | 50.51 | 0.11% | 3,812 |
| Jul 17, 2025 | 50.63 | 50.63 | 50.60 | 50.60 | 50.45 | -0.05% | 113 |
| Jul 16, 2025 | 50.59 | 50.64 | 50.59 | 50.63 | 50.48 | 0.15% | 8,180 |
| Jul 15, 2025 | 50.58 | 50.58 | 50.54 | 50.55 | 50.40 | -0.11% | 1,921 |
| Jul 14, 2025 | 50.62 | 50.63 | 50.60 | 50.61 | 50.46 | 0.01% | 14,519 |
| Jul 11, 2025 | 50.61 | 50.61 | 50.59 | 50.60 | 50.45 | -0.01% | 7,781 |
| Jul 10, 2025 | 50.63 | 50.63 | 50.60 | 50.61 | 50.46 | -0.02% | 16,066 |
| Jul 9, 2025 | 50.58 | 50.62 | 50.58 | 50.62 | 50.47 | 0.13% | 2,236 |
| Jul 8, 2025 | 50.57 | 50.57 | 50.55 | 50.55 | 50.40 | -0.02% | 173 |
| Jul 7, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.41 | -0.03% | 237 |
| Jul 3, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.43 | -0.11% | 104 |
| Jul 2, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.49 | - | 83 |
| Jul 1, 2025 | 50.64 | 50.66 | 50.64 | 50.64 | 50.49 | -0.07% | 7,333 |
| Jun 30, 2025 | 50.66 | 50.70 | 50.66 | 50.67 | 50.52 | 0.02% | 1,065 |
| Jun 27, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.51 | 0.01% | 126 |
| Jun 26, 2025 | 50.89 | 50.89 | 50.66 | 50.66 | 50.51 | 0.08% | 26,643 |
| Jun 25, 2025 | 50.59 | 50.61 | 50.59 | 50.61 | 50.46 | -0.27% | 574 |
| Jun 24, 2025 | 50.76 | 50.76 | 50.75 | 50.75 | 50.45 | 0.08% | 307 |
| Jun 23, 2025 | 50.74 | 50.74 | 50.71 | 50.71 | 50.41 | 0.12% | 503 |
| Jun 20, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.35 | 0.07% | 9 |
| Jun 18, 2025 | 50.64 | 50.64 | 50.61 | 50.62 | 50.31 | 0.05% | 667 |
| Jun 17, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.29 | 0.06% | 5 |
| Jun 16, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.26 | -0.03% | 1,014 |
| Jun 13, 2025 | 50.57 | 50.58 | 50.57 | 50.58 | 50.27 | -0.04% | 1,014 |
| Jun 12, 2025 | 50.59 | 50.60 | 50.59 | 50.60 | 50.29 | 0.08% | 251 |
| Jun 11, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.25 | 0.13% | 65 |
| Jun 10, 2025 | 50.50 | 50.50 | 50.49 | 50.49 | 50.19 | 0.02% | 102 |
| Jun 9, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.18 | 0.06% | 203 |
| Jun 6, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.15 | -0.18% | 146 |
| Jun 5, 2025 | 50.58 | 50.58 | 50.54 | 50.54 | 50.24 | -0.09% | 146 |
| Jun 4, 2025 | 50.58 | 50.59 | 50.58 | 50.59 | 50.28 | 0.17% | 151 |
| Jun 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.20 | -0.02% | 38 |