WisdomTree 1-3 Year Laddered Treasury Fund (USSH)
NASDAQ: USSH · Real-Time Price · USD
49.88
-0.16 (-0.32%)
Nov 10, 2026, 4:00 PM EST - Market closed
USSH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.32% | 548 |
| Nov 9, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -0.11% | 312 |
| Nov 6, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.01% | 1,824 |
| Nov 5, 2026 | 50.09 | 50.10 | 50.09 | 50.10 | 50.10 | 0.22% | 906 |
| Nov 4, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 0.09% | 378 |
| Nov 3, 2026 | 49.95 | 49.95 | 49.94 | 49.95 | 49.95 | -0.05% | 334 |
| Nov 2, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 0.02% | 19 |
| Oct 30, 2026 | 49.96 | 49.98 | 49.95 | 49.96 | 49.96 | 0.15% | 3,557 |
| Oct 29, 2026 | 49.88 | 49.90 | 49.88 | 49.89 | 49.88 | 0.10% | 1,012 |
| Oct 28, 2026 | 49.77 | 49.84 | 49.77 | 49.84 | 49.84 | 0.06% | 1,047 |
| Oct 27, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | -0.03% | 11 |
| Oct 26, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.82 | -0.03% | 79 |
| Oct 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | -0.01% | 18 |
| Oct 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.84 | 0.29% | 13 |
| Oct 21, 2026 | 49.87 | 49.87 | 49.86 | 49.86 | 49.70 | -0.04% | 250 |
| Oct 20, 2026 | 49.89 | 49.89 | 49.88 | 49.88 | 49.72 | -0.02% | 196 |
| Oct 19, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.73 | -0.06% | 9 |
| Oct 16, 2026 | 49.91 | 49.92 | 49.91 | 49.92 | 49.76 | 0.10% | 298 |
| Oct 15, 2026 | 49.89 | 49.89 | 49.87 | 49.87 | 49.70 | 0.13% | 461 |
| Oct 14, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.64 | -0.01% | 777 |
| Oct 13, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.64 | 0.01% | 19 |
| Oct 12, 2026 | 49.77 | 49.80 | 49.77 | 49.80 | 49.64 | -0.01% | 710 |
| Oct 9, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.64 | -0.02% | 472 |
| Oct 8, 2026 | 49.75 | 49.82 | 49.75 | 49.81 | 49.65 | 0.04% | 3,351 |
| Oct 7, 2026 | 49.75 | 49.80 | 49.75 | 49.79 | 49.63 | 0.05% | 919 |
| Oct 6, 2026 | 49.76 | 49.77 | 49.76 | 49.77 | 49.61 | 0.07% | 118 |
| Oct 5, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.57 | 0.05% | 21 |
| Oct 2, 2026 | 49.77 | 49.77 | 49.71 | 49.71 | 49.55 | -0.07% | 243 |
| Oct 1, 2026 | 49.77 | 49.77 | 49.74 | 49.74 | 49.58 | 0.18% | 358 |
| Sep 30, 2026 | 49.67 | 49.67 | 49.65 | 49.65 | 49.49 | 0.03% | 939 |
| Sep 29, 2026 | 49.59 | 49.64 | 49.59 | 49.64 | 49.48 | 0.07% | 477 |
| Sep 28, 2026 | 49.63 | 49.63 | 49.61 | 49.61 | 49.45 | -0.13% | 220 |
| Sep 25, 2026 | 49.62 | 49.67 | 49.62 | 49.67 | 49.51 | 0.17% | 2,332 |
| Sep 24, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.43 | -0.05% | 49 |
| Sep 23, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.45 | -0.23% | 316 |
| Sep 22, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.57 | 0.03% | 118 |
| Sep 21, 2026 | 49.87 | 49.87 | 49.86 | 49.86 | 49.55 | 0.05% | 6,283 |
| Sep 18, 2026 | 49.85 | 49.85 | 49.84 | 49.84 | 49.53 | -0.12% | 113 |
| Sep 17, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.59 | 0.10% | 43 |
| Sep 16, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.54 | -0.09% | 790 |
| Sep 15, 2026 | 49.89 | 49.90 | 49.89 | 49.89 | 49.58 | -0.03% | 6,452 |
| Sep 14, 2026 | 49.89 | 49.93 | 49.89 | 49.91 | 49.60 | -0.02% | 1,214 |
| Sep 11, 2026 | 49.94 | 49.94 | 49.92 | 49.92 | 49.61 | -0.08% | 116 |
| Sep 10, 2026 | 49.99 | 49.99 | 49.96 | 49.96 | 49.65 | -0.25% | 1,270 |
| Sep 9, 2026 | 50.09 | 50.09 | 50.08 | 50.08 | 49.77 | -0.05% | 342 |
| Sep 8, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 49.79 | -0.01% | 116 |
| Sep 4, 2026 | 50.13 | 50.13 | 50.11 | 50.11 | 49.80 | -0.03% | 541 |
| Sep 3, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 49.81 | 0.08% | 658 |
| Sep 2, 2026 | 50.07 | 50.09 | 50.07 | 50.09 | 49.78 | 0.05% | 2,574 |
| Sep 1, 2026 | 50.08 | 50.08 | 50.06 | 50.06 | 49.75 | -0.09% | 288 |