WisdomTree U.S. Short Term Corporate Bond Fund (QSIG)
BATS: QSIG · Real-Time Price · USD
48.97
-0.04 (-0.08%)
At close: Dec 5, 2025, 4:00 PM EST
48.97
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
QSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.97 | 49.01 | 48.97 | 48.97 | 48.97 | -0.08% | 1,253 |
| Dec 4, 2025 | 49.08 | 49.08 | 49.01 | 49.01 | 49.01 | -0.09% | 6,121 |
| Dec 3, 2025 | 49.01 | 49.06 | 48.99 | 49.06 | 49.06 | 0.11% | 1,419 |
| Dec 2, 2025 | 48.94 | 49.08 | 48.94 | 49.00 | 49.00 | 0.06% | 4,739 |
| Dec 1, 2025 | 48.97 | 49.03 | 48.93 | 48.97 | 48.97 | -0.08% | 4,114 |
| Nov 28, 2025 | 49.04 | 49.04 | 49.01 | 49.01 | 49.01 | - | 581 |
| Nov 26, 2025 | 48.96 | 49.02 | 48.95 | 49.01 | 49.01 | - | 2,995 |
| Nov 25, 2025 | 48.95 | 49.10 | 48.95 | 49.01 | 49.01 | 0.12% | 7,696 |
| Nov 24, 2025 | 48.92 | 49.01 | 48.91 | 48.95 | 48.95 | -0.26% | 33,012 |
| Nov 21, 2025 | 49.07 | 49.09 | 49.07 | 49.08 | 48.90 | 0.13% | 764 |
| Nov 20, 2025 | 49.05 | 49.05 | 49.01 | 49.02 | 48.84 | 0.04% | 3,133 |
| Nov 19, 2025 | 49.01 | 49.09 | 49.00 | 49.00 | 48.82 | - | 3,419 |
| Nov 18, 2025 | 48.99 | 49.00 | 48.97 | 49.00 | 48.82 | 0.15% | 4,750 |
| Nov 17, 2025 | 48.93 | 48.94 | 48.92 | 48.92 | 48.74 | -0.03% | 2,743 |
| Nov 14, 2025 | 48.96 | 48.97 | 48.94 | 48.94 | 48.76 | -0.01% | 1,971 |
| Nov 13, 2025 | 48.93 | 48.96 | 48.93 | 48.94 | 48.76 | -0.13% | 1,400 |
| Nov 12, 2025 | 49.03 | 49.03 | 48.99 | 49.01 | 48.83 | -0.08% | 1,260 |
| Nov 11, 2025 | 49.01 | 49.05 | 49.01 | 49.05 | 48.87 | 0.17% | 2,124 |
| Nov 10, 2025 | 48.96 | 48.97 | 48.95 | 48.96 | 48.78 | 0.02% | 2,737 |
| Nov 7, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.77 | -0.07% | 1,810 |
| Nov 6, 2025 | 48.97 | 48.99 | 48.94 | 48.99 | 48.81 | 0.23% | 1,373 |
| Nov 5, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.70 | -0.09% | 3,706 |
| Nov 4, 2025 | 48.97 | 48.97 | 48.92 | 48.92 | 48.74 | 0.08% | 1,361 |
| Nov 3, 2025 | 48.93 | 48.93 | 48.74 | 48.88 | 48.70 | -0.07% | 7,604 |
| Oct 31, 2025 | 48.94 | 49.09 | 48.90 | 48.92 | 48.74 | -0.10% | 3,821 |
| Oct 30, 2025 | 48.94 | 49.04 | 48.94 | 48.97 | 48.79 | -0.03% | 8,378 |
| Oct 29, 2025 | 49.11 | 49.18 | 48.98 | 48.98 | 48.80 | -0.26% | 4,020 |
| Oct 28, 2025 | 49.08 | 49.11 | 49.08 | 49.11 | 48.93 | -0.45% | 2,141 |
| Oct 27, 2025 | 49.25 | 49.44 | 49.25 | 49.33 | 48.96 | 0.10% | 3,692 |
| Oct 24, 2025 | 49.45 | 49.45 | 49.25 | 49.28 | 48.92 | 0.07% | 6,546 |
| Oct 23, 2025 | 49.23 | 49.39 | 49.22 | 49.25 | 48.88 | - | 36,757 |
| Oct 22, 2025 | 49.20 | 49.36 | 49.20 | 49.25 | 48.88 | -0.05% | 1,174 |
| Oct 21, 2025 | 49.24 | 49.27 | 49.24 | 49.27 | 48.91 | 0.09% | 1,157 |
| Oct 20, 2025 | 49.26 | 49.26 | 49.23 | 49.23 | 48.86 | 0.01% | 496 |
| Oct 17, 2025 | 49.22 | 49.22 | 49.19 | 49.22 | 48.86 | -0.03% | 973 |
| Oct 16, 2025 | 49.19 | 49.23 | 49.19 | 49.23 | 48.87 | 0.16% | 2,347 |
| Oct 15, 2025 | 49.19 | 49.19 | 49.16 | 49.16 | 48.79 | -0.01% | 1,035 |
| Oct 14, 2025 | 49.09 | 49.16 | 49.09 | 49.16 | 48.80 | 0.16% | 1,501 |
| Oct 13, 2025 | 49.04 | 49.08 | 49.03 | 49.08 | 48.72 | 0.04% | 5,944 |
| Oct 10, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 48.70 | 0.12% | 351 |
| Oct 9, 2025 | 49.00 | 49.03 | 48.98 | 49.00 | 48.64 | -0.06% | 1,338 |
| Oct 8, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 48.67 | -0.03% | 247 |
| Oct 7, 2025 | 49.02 | 49.07 | 49.02 | 49.05 | 48.68 | 0.05% | 2,462 |
| Oct 6, 2025 | 49.02 | 49.07 | 49.02 | 49.02 | 48.66 | -0.03% | 5,290 |
| Oct 3, 2025 | 49.01 | 49.05 | 49.01 | 49.04 | 48.67 | -0.04% | 5,088 |
| Oct 2, 2025 | 49.00 | 49.06 | 49.00 | 49.06 | 48.69 | 0.05% | 367 |
| Oct 1, 2025 | 49.04 | 49.27 | 49.02 | 49.03 | 48.67 | 0.15% | 23,672 |
| Sep 30, 2025 | 48.98 | 48.99 | 48.93 | 48.96 | 48.59 | 0.04% | 3,910 |
| Sep 29, 2025 | 48.93 | 48.94 | 48.93 | 48.94 | 48.57 | 0.09% | 1,188 |
| Sep 26, 2025 | 48.84 | 48.89 | 48.84 | 48.89 | 48.53 | 0.08% | 784 |