WisdomTree 1-3 Year Laddered Treasury Fund (USSH)
NASDAQ: USSH · Real-Time Price · USD
50.91
-0.01 (-0.02%)
Sep 12, 2025, 4:00 PM EDT - Market closed
USSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -0.01% | 357 |
| Sep 11, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 0.01% | 26 |
| Sep 10, 2025 | 50.93 | 50.93 | 50.91 | 50.91 | 50.91 | 0.01% | 2,983 |
| Sep 9, 2025 | 50.95 | 50.95 | 50.90 | 50.90 | 50.90 | -0.06% | 3,642 |
| Sep 8, 2025 | 50.96 | 50.96 | 50.94 | 50.94 | 50.94 | 0.07% | 1,441 |
| Sep 5, 2025 | 50.95 | 50.96 | 50.90 | 50.90 | 50.90 | 0.14% | 16,684 |
| Sep 4, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 0.07% | 61 |
| Sep 3, 2025 | 50.81 | 50.81 | 50.80 | 50.80 | 50.80 | 0.07% | 2,118 |
| Sep 2, 2025 | 50.78 | 50.78 | 50.75 | 50.76 | 50.76 | -0.08% | 2,422 |
| Aug 29, 2025 | 50.79 | 50.80 | 50.79 | 50.80 | 50.80 | 0.11% | 48,783 |
| Aug 28, 2025 | 50.75 | 50.75 | 50.73 | 50.75 | 50.75 | -0.01% | 13,970 |
| Aug 27, 2025 | 50.74 | 50.75 | 50.74 | 50.75 | 50.75 | 0.06% | 1,847 |
| Aug 26, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -0.21% | 360 |
| Aug 25, 2025 | 50.82 | 50.83 | 50.82 | 50.83 | 50.68 | -0.06% | 136 |
| Aug 22, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.71 | 0.22% | 6 |
| Aug 21, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.60 | -0.08% | 9 |
| Aug 20, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.64 | 0.03% | 712 |
| Aug 19, 2025 | 50.78 | 50.79 | 50.78 | 50.78 | 50.62 | 0.05% | 2,553 |
| Aug 18, 2025 | 50.77 | 50.77 | 50.74 | 50.75 | 50.60 | -0.01% | 409 |
| Aug 15, 2025 | 50.79 | 50.79 | 50.76 | 50.76 | 50.60 | -0.01% | 9,731 |
| Aug 14, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.61 | -0.09% | 80 |
| Aug 13, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.65 | 0.10% | 11 |
| Aug 12, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.60 | 0.07% | 214 |
| Aug 11, 2025 | 50.71 | 50.73 | 50.71 | 50.72 | 50.57 | 0.02% | 1,878 |
| Aug 8, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.56 | -0.06% | 1,723 |
| Aug 7, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.59 | -0.02% | 1,851 |
| Aug 6, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.60 | 0.04% | 5 |
| Aug 5, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.58 | -0.05% | 113 |
| Aug 4, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.60 | - | 43 |
| Aug 1, 2025 | 50.74 | 50.76 | 50.74 | 50.76 | 50.60 | 0.51% | 541 |
| Jul 31, 2025 | 50.50 | 50.52 | 50.48 | 50.50 | 50.34 | -0.01% | 19,034 |
| Jul 30, 2025 | 50.54 | 50.54 | 50.50 | 50.50 | 50.35 | -0.10% | 2,280 |
| Jul 29, 2025 | 50.52 | 50.56 | 50.52 | 50.55 | 50.40 | 0.09% | 8,140 |
| Jul 28, 2025 | 50.51 | 50.51 | 50.50 | 50.51 | 50.35 | -0.31% | 2,383 |
| Jul 25, 2025 | 50.67 | 50.67 | 50.66 | 50.66 | 50.36 | 0.04% | 4,957 |
| Jul 24, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.34 | -0.05% | 428 |
| Jul 23, 2025 | 50.68 | 50.69 | 50.67 | 50.67 | 50.36 | -0.08% | 7,450 |
| Jul 22, 2025 | 50.71 | 50.72 | 50.71 | 50.71 | 50.40 | 0.04% | 253 |
| Jul 21, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.38 | 0.06% | 126 |
| Jul 18, 2025 | 50.66 | 50.67 | 50.64 | 50.66 | 50.35 | 0.11% | 3,812 |
| Jul 17, 2025 | 50.63 | 50.63 | 50.60 | 50.60 | 50.30 | -0.05% | 113 |
| Jul 16, 2025 | 50.59 | 50.64 | 50.59 | 50.63 | 50.32 | 0.15% | 8,180 |
| Jul 15, 2025 | 50.58 | 50.58 | 50.54 | 50.55 | 50.25 | -0.11% | 1,921 |
| Jul 14, 2025 | 50.62 | 50.63 | 50.60 | 50.61 | 50.30 | 0.01% | 14,519 |
| Jul 11, 2025 | 50.61 | 50.61 | 50.59 | 50.60 | 50.30 | -0.01% | 7,781 |
| Jul 10, 2025 | 50.63 | 50.63 | 50.60 | 50.61 | 50.30 | -0.02% | 16,066 |
| Jul 9, 2025 | 50.58 | 50.62 | 50.58 | 50.62 | 50.31 | 0.13% | 2,236 |
| Jul 8, 2025 | 50.57 | 50.57 | 50.55 | 50.55 | 50.25 | -0.02% | 173 |
| Jul 7, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.26 | -0.03% | 237 |
| Jul 3, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.27 | -0.11% | 104 |