WisdomTree U.S. Short Term Corporate Bond Fund (QSIG)
BATS: QSIG · Real-Time Price · USD
48.36
-0.05 (-0.09%)
At close: May 12, 2025, 4:00 PM
48.36
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
QSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 48.36 | 48.36 | 48.35 | 48.36 | 48.36 | -0.08% | 1,303 |
| May 9, 2025 | 48.42 | 48.46 | 48.40 | 48.40 | 48.40 | 0.02% | 1,090 |
| May 8, 2025 | 48.47 | 48.47 | 48.36 | 48.39 | 48.39 | -0.19% | 1,714 |
| May 7, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 0.04% | 337 |
| May 6, 2025 | 48.43 | 48.48 | 48.43 | 48.46 | 48.46 | 0.06% | 1,070 |
| May 5, 2025 | 48.37 | 48.43 | 48.37 | 48.43 | 48.43 | 0.04% | 1,725 |
| May 2, 2025 | 48.41 | 48.43 | 48.41 | 48.41 | 48.41 | -0.12% | 712 |
| May 1, 2025 | 48.57 | 48.57 | 48.47 | 48.47 | 48.47 | -0.23% | 1,705 |
| Apr 30, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.10% | 168 |
| Apr 29, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.08% | 345 |
| Apr 28, 2025 | 48.50 | 48.50 | 48.46 | 48.49 | 48.49 | 0.12% | 6,190 |
| Apr 25, 2025 | 48.37 | 48.43 | 48.37 | 48.43 | 48.43 | -0.14% | 1,007 |
| Apr 24, 2025 | 48.43 | 48.51 | 48.43 | 48.50 | 48.32 | 0.36% | 4,682 |
| Apr 23, 2025 | 48.40 | 48.40 | 48.31 | 48.32 | 48.15 | -0.08% | 2,562 |
| Apr 22, 2025 | 48.40 | 48.40 | 48.32 | 48.36 | 48.19 | 0.02% | 3,528 |
| Apr 21, 2025 | 48.42 | 48.42 | 48.35 | 48.35 | 48.18 | -0.05% | 886 |
| Apr 17, 2025 | 48.38 | 48.41 | 48.37 | 48.38 | 48.20 | 0.13% | 3,835 |
| Apr 16, 2025 | 48.31 | 48.36 | 48.27 | 48.31 | 48.14 | 0.08% | 8,011 |
| Apr 15, 2025 | 48.21 | 48.30 | 48.21 | 48.27 | 48.10 | 0.18% | 5,319 |
| Apr 14, 2025 | 48.20 | 48.20 | 48.19 | 48.19 | 48.01 | 0.33% | 1,309 |
| Apr 11, 2025 | 47.93 | 48.03 | 47.91 | 48.03 | 47.85 | -0.17% | 1,556 |
| Apr 10, 2025 | 48.31 | 48.31 | 48.11 | 48.11 | 47.94 | -0.46% | 10,068 |
| Apr 9, 2025 | 47.97 | 48.33 | 47.87 | 48.33 | 48.16 | 0.30% | 3,271 |
| Apr 8, 2025 | 48.21 | 48.34 | 48.16 | 48.19 | 48.02 | -0.24% | 5,516 |
| Apr 7, 2025 | 48.65 | 48.65 | 48.18 | 48.30 | 48.13 | -0.50% | 2,309 |
| Apr 4, 2025 | 48.63 | 48.66 | 48.51 | 48.55 | 48.37 | -0.13% | 4,817 |
| Apr 3, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.44 | 0.29% | 457 |
| Apr 2, 2025 | 48.50 | 48.51 | 48.43 | 48.47 | 48.30 | -0.03% | 5,191 |
| Apr 1, 2025 | 48.47 | 48.53 | 48.45 | 48.49 | 48.32 | 0.11% | 3,447 |
| Mar 31, 2025 | 48.45 | 48.45 | 48.38 | 48.44 | 48.26 | 0.03% | 2,975 |
| Mar 28, 2025 | 48.35 | 48.43 | 48.35 | 48.42 | 48.25 | 0.23% | 998 |
| Mar 27, 2025 | 48.29 | 48.31 | 48.29 | 48.31 | 48.14 | 0.04% | 14,258 |
| Mar 26, 2025 | 48.31 | 48.33 | 48.29 | 48.29 | 48.12 | -0.46% | 1,172 |
| Mar 25, 2025 | 48.53 | 48.56 | 48.39 | 48.51 | 48.14 | 0.10% | 6,395 |
| Mar 24, 2025 | 48.34 | 48.52 | 48.34 | 48.47 | 48.09 | -0.30% | 3,365 |
| Mar 21, 2025 | 48.57 | 48.68 | 48.55 | 48.61 | 48.24 | 0.16% | 3,652 |
| Mar 20, 2025 | 48.55 | 48.55 | 48.52 | 48.53 | 48.16 | 0.01% | 1,510 |
| Mar 19, 2025 | 48.35 | 48.53 | 48.35 | 48.53 | 48.15 | 0.27% | 789 |
| Mar 18, 2025 | 48.39 | 48.41 | 48.38 | 48.40 | 48.02 | 0.10% | 938 |
| Mar 17, 2025 | 48.35 | 48.42 | 48.33 | 48.35 | 47.97 | -0.07% | 3,692 |
| Mar 14, 2025 | 48.40 | 48.40 | 48.38 | 48.38 | 48.01 | 0.02% | 4,494 |
| Mar 13, 2025 | 48.26 | 48.37 | 48.26 | 48.37 | 48.00 | 0.11% | 2,764 |
| Mar 12, 2025 | 48.36 | 48.39 | 48.30 | 48.32 | 47.94 | -0.21% | 3,675 |
| Mar 11, 2025 | 48.46 | 48.46 | 48.40 | 48.42 | 48.04 | -0.17% | 5,271 |
| Mar 10, 2025 | 48.49 | 48.50 | 48.49 | 48.50 | 48.12 | 0.22% | 263 |
| Mar 7, 2025 | 48.50 | 48.53 | 48.26 | 48.39 | 48.02 | -0.04% | 1,585 |
| Mar 6, 2025 | 48.41 | 48.45 | 48.37 | 48.41 | 48.04 | -0.06% | 8,125 |
| Mar 5, 2025 | 48.72 | 48.72 | 48.36 | 48.44 | 48.06 | -0.05% | 13,435 |
| Mar 4, 2025 | 48.65 | 48.65 | 48.43 | 48.46 | 48.09 | -0.04% | 59,003 |
| Mar 3, 2025 | 48.43 | 48.68 | 48.43 | 48.48 | 48.11 | 0.07% | 9,570 |