WisdomTree 1-3 Year Laddered Treasury Fund (USSH)
NASDAQ: USSH · Real-Time Price · USD
51.03
+0.02 (0.03%)
Oct 24, 2025, 4:00 PM EDT - Market closed
USSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 51.05 | 51.05 | 51.03 | 51.03 | 51.03 | 0.04% | 333 |
| Oct 23, 2025 | 51.04 | 51.04 | 51.01 | 51.01 | 51.01 | -0.07% | 225 |
| Oct 22, 2025 | 51.04 | 51.06 | 51.03 | 51.04 | 51.04 | 0.03% | 2,268 |
| Oct 21, 2025 | 51.05 | 51.05 | 51.03 | 51.03 | 51.03 | 0.02% | 5,081 |
| Oct 20, 2025 | 51.03 | 51.03 | 51.02 | 51.02 | 51.02 | 0.01% | 1,471 |
| Oct 17, 2025 | 51.03 | 51.03 | 51.01 | 51.01 | 51.01 | -0.05% | 1,568 |
| Oct 16, 2025 | 51.04 | 51.05 | 51.03 | 51.04 | 51.04 | 0.16% | 6,269 |
| Oct 15, 2025 | 50.94 | 50.96 | 50.94 | 50.96 | 50.96 | -0.04% | 763 |
| Oct 14, 2025 | 50.97 | 50.98 | 50.97 | 50.98 | 50.98 | 0.06% | 324 |
| Oct 13, 2025 | 50.96 | 50.96 | 50.95 | 50.95 | 50.95 | 0.04% | 128 |
| Oct 10, 2025 | 50.94 | 50.94 | 50.93 | 50.93 | 50.93 | 0.18% | 2,323 |
| Oct 9, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | -0.04% | 76 |
| Oct 8, 2025 | 50.84 | 50.86 | 50.84 | 50.86 | 50.86 | 0.01% | 3,274 |
| Oct 7, 2025 | 50.84 | 50.85 | 50.84 | 50.85 | 50.85 | 0.06% | 541 |
| Oct 6, 2025 | 50.83 | 50.84 | 50.82 | 50.82 | 50.82 | -0.03% | 3,905 |
| Oct 3, 2025 | 50.85 | 50.86 | 50.84 | 50.84 | 50.84 | -0.03% | 7,854 |
| Oct 2, 2025 | 50.83 | 50.85 | 50.83 | 50.85 | 50.85 | 0.01% | 5,572 |
| Oct 1, 2025 | 50.83 | 50.85 | 50.83 | 50.85 | 50.85 | 0.14% | 1,152 |
| Sep 30, 2025 | 50.80 | 50.80 | 50.78 | 50.78 | 50.78 | 0.04% | 4,480 |
| Sep 29, 2025 | 50.76 | 50.77 | 50.76 | 50.76 | 50.76 | 0.05% | 1,475 |
| Sep 26, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 0.04% | 45 |
| Sep 25, 2025 | 50.73 | 50.73 | 50.71 | 50.71 | 50.71 | -0.40% | 14,883 |
| Sep 24, 2025 | 50.91 | 50.92 | 50.91 | 50.92 | 50.77 | -0.03% | 398 |
| Sep 23, 2025 | 50.92 | 50.93 | 50.92 | 50.93 | 50.78 | 0.04% | 3,009 |
| Sep 22, 2025 | 50.94 | 50.94 | 50.91 | 50.91 | 50.76 | -0.04% | 113 |
| Sep 19, 2025 | 50.94 | 50.95 | 50.93 | 50.93 | 50.78 | 0.02% | 7,791 |
| Sep 18, 2025 | 50.91 | 50.92 | 50.91 | 50.92 | 50.77 | -0.03% | 209 |
| Sep 17, 2025 | 50.98 | 50.98 | 50.94 | 50.94 | 50.79 | -0.05% | 1,476 |
| Sep 16, 2025 | 50.98 | 50.98 | 50.96 | 50.96 | 50.81 | 0.03% | 7,055 |
| Sep 15, 2025 | 50.94 | 50.95 | 50.94 | 50.95 | 50.80 | 0.07% | 1,144 |
| Sep 12, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.76 | -0.01% | 357 |
| Sep 11, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.77 | 0.01% | 26 |
| Sep 10, 2025 | 50.93 | 50.93 | 50.91 | 50.91 | 50.76 | 0.01% | 2,983 |
| Sep 9, 2025 | 50.95 | 50.95 | 50.90 | 50.90 | 50.75 | -0.06% | 3,642 |
| Sep 8, 2025 | 50.96 | 50.96 | 50.94 | 50.94 | 50.79 | 0.07% | 1,441 |
| Sep 5, 2025 | 50.95 | 50.96 | 50.90 | 50.90 | 50.75 | 0.14% | 16,684 |
| Sep 4, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.68 | 0.07% | 61 |
| Sep 3, 2025 | 50.81 | 50.81 | 50.80 | 50.80 | 50.65 | 0.07% | 2,118 |
| Sep 2, 2025 | 50.78 | 50.78 | 50.75 | 50.76 | 50.61 | -0.08% | 2,422 |
| Aug 29, 2025 | 50.79 | 50.80 | 50.79 | 50.80 | 50.65 | 0.11% | 48,783 |
| Aug 28, 2025 | 50.75 | 50.75 | 50.73 | 50.75 | 50.60 | -0.01% | 13,970 |
| Aug 27, 2025 | 50.74 | 50.75 | 50.74 | 50.75 | 50.60 | 0.06% | 1,847 |
| Aug 26, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.57 | -0.21% | 360 |
| Aug 25, 2025 | 50.82 | 50.83 | 50.82 | 50.83 | 50.53 | -0.06% | 136 |
| Aug 22, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.56 | 0.22% | 6 |
| Aug 21, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.45 | -0.08% | 9 |
| Aug 20, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.49 | 0.03% | 712 |
| Aug 19, 2025 | 50.78 | 50.79 | 50.78 | 50.78 | 50.47 | 0.05% | 2,553 |
| Aug 18, 2025 | 50.77 | 50.77 | 50.74 | 50.75 | 50.45 | -0.01% | 409 |
| Aug 15, 2025 | 50.79 | 50.79 | 50.76 | 50.76 | 50.45 | -0.01% | 9,731 |