WisdomTree 1-3 Year Laddered Treasury Fund (USSH)
NASDAQ: USSH · Real-Time Price · USD
50.11
-0.02 (-0.04%)
Sep 4, 2026, 4:00 PM EDT - Market closed
USSH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 50.13 | 50.13 | 50.11 | 50.11 | 50.11 | -0.03% | 541 |
| Sep 3, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 0.08% | 658 |
| Sep 2, 2026 | 50.07 | 50.09 | 50.07 | 50.09 | 50.09 | 0.05% | 2,574 |
| Sep 1, 2026 | 50.08 | 50.08 | 50.06 | 50.06 | 50.06 | -0.09% | 288 |
| Aug 31, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 0.02% | 105 |
| Aug 28, 2026 | 50.21 | 50.21 | 50.10 | 50.10 | 50.10 | -0.18% | 485 |
| Aug 27, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -0.01% | 227 |
| Aug 26, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -0.05% | 1,211 |
| Aug 25, 2026 | 50.36 | 50.37 | 50.36 | 50.37 | 50.22 | 0.11% | 2,417 |
| Aug 24, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.16 | 0.01% | 19 |
| Aug 21, 2026 | 50.31 | 50.31 | 50.31 | 50.31 | 50.16 | -0.05% | 129 |
| Aug 20, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.18 | -0.02% | 13 |
| Aug 19, 2026 | 50.34 | 50.35 | 50.34 | 50.35 | 50.19 | 0.03% | 285 |
| Aug 18, 2026 | 50.32 | 50.33 | 50.32 | 50.33 | 50.18 | 0.02% | 9,086 |
| Aug 17, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.17 | -0.01% | 90 |
| Aug 14, 2026 | 50.33 | 50.33 | 50.32 | 50.32 | 50.17 | -0.01% | 312 |
| Aug 13, 2026 | 50.33 | 50.33 | 50.33 | 50.33 | 50.18 | 0.12% | 186 |
| Aug 12, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 50.12 | 0.05% | 241 |
| Aug 11, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.09 | 0.05% | 35 |
| Aug 10, 2026 | 50.24 | 50.24 | 50.22 | 50.22 | 50.07 | -0.08% | 710 |
| Aug 7, 2026 | 50.24 | 50.26 | 50.24 | 50.26 | 50.11 | 0.12% | 924 |
| Aug 6, 2026 | 50.19 | 50.20 | 50.19 | 50.20 | 50.05 | -0.10% | 268 |
| Aug 5, 2026 | 50.22 | 50.25 | 50.22 | 50.25 | 50.10 | 0.03% | 479 |
| Aug 4, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.08 | 0.13% | 33 |
| Aug 3, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 50.02 | 0.04% | 88 |
| Jul 31, 2026 | 50.15 | 50.15 | 50.13 | 50.15 | 50.00 | -0.04% | 3,956 |
| Jul 30, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 50.02 | 0.01% | 138 |
| Jul 29, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 50.01 | 0.07% | 85 |
| Jul 28, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 49.98 | 0.10% | 105 |
| Jul 27, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 49.93 | 0.03% | 53 |
| Jul 24, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 49.91 | 0.08% | 119 |
| Jul 23, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 49.87 | -0.08% | 1,797 |
| Jul 22, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 49.91 | -0.07% | 105 |
| Jul 21, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 49.95 | -0.08% | 14 |
| Jul 20, 2026 | 50.28 | 50.29 | 50.28 | 50.29 | 49.99 | -0.04% | 238 |
| Jul 17, 2026 | 50.31 | 50.31 | 50.31 | 50.31 | 50.01 | - | 110 |
| Jul 16, 2026 | 50.32 | 50.32 | 50.31 | 50.31 | 50.01 | -0.03% | 4,104 |
| Jul 15, 2026 | 50.33 | 50.33 | 50.33 | 50.33 | 50.02 | 0.11% | 10 |
| Jul 14, 2026 | 50.26 | 50.28 | 50.26 | 50.27 | 49.97 | 0.15% | 3,039 |
| Jul 13, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 49.89 | -0.10% | 2,470 |
| Jul 10, 2026 | 50.26 | 50.26 | 50.25 | 50.25 | 49.94 | -0.04% | 3,053 |
| Jul 9, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 49.96 | 0.09% | 10 |
| Jul 8, 2026 | 50.21 | 50.24 | 50.21 | 50.22 | 49.92 | -0.05% | 1,047 |
| Jul 7, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 49.94 | -0.11% | 10 |
| Jul 6, 2026 | 50.29 | 50.30 | 50.29 | 50.30 | 50.00 | 0.05% | 474 |
| Jul 2, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 49.97 | 0.10% | 11 |
| Jul 1, 2026 | 50.24 | 50.24 | 50.23 | 50.23 | 49.92 | -0.01% | 768 |
| Jun 30, 2026 | 50.26 | 50.26 | 50.23 | 50.23 | 49.93 | -0.09% | 559 |
| Jun 29, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 49.97 | -0.01% | 140 |
| Jun 26, 2026 | 50.29 | 50.29 | 50.28 | 50.28 | 49.98 | 0.09% | 5,760 |