WisdomTree 7-10 Year Laddered Treasury Fund (USIN)
NASDAQ: USIN · Real-Time Price · USD
49.37
-0.32 (-0.64%)
At close: May 12, 2025, 4:00 PM
49.37
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
USIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | -0.64% | 361 |
| May 9, 2025 | 49.82 | 49.82 | 49.69 | 49.69 | 49.69 | 0.07% | 361 |
| May 8, 2025 | 49.92 | 49.92 | 49.66 | 49.66 | 49.66 | -0.75% | 1,763 |
| May 7, 2025 | 50.01 | 50.06 | 50.01 | 50.04 | 50.04 | 0.24% | 1,107 |
| May 6, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.21% | 4,271 |
| May 5, 2025 | 49.86 | 49.87 | 49.76 | 49.81 | 49.81 | -0.13% | 4,271 |
| May 2, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.64% | 18 |
| May 1, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.49% | 1 |
| Apr 30, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.19% | 1 |
| Apr 29, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.36% | 45 |
| Apr 28, 2025 | 49.99 | 50.17 | 49.99 | 50.17 | 50.17 | 0.38% | 151 |
| Apr 25, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.05% | - |
| Apr 24, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.79 | 0.55% | - |
| Apr 23, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.52 | 0.07% | - |
| Apr 22, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.49 | 0.07% | 18 |
| Apr 21, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.45 | -0.50% | 18 |
| Apr 17, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.70 | -0.32% | - |
| Apr 16, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.86 | 0.46% | - |
| Apr 15, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.63 | 0.20% | 7 |
| Apr 14, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.53 | 0.95% | 7 |
| Apr 11, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.06 | -0.73% | 17 |
| Apr 10, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.42 | -0.43% | 12 |
| Apr 9, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.64 | -0.37% | 16 |
| Apr 8, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.82 | -0.51% | 16 |
| Apr 7, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.08 | -1.25% | 12 |
| Apr 4, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.71 | 0.33% | 1 |
| Apr 3, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.54 | 1.07% | 1 |
| Apr 2, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.01 | -0.12% | 53 |
| Apr 1, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.07 | 0.36% | 51 |
| Mar 31, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.89 | 0.29% | 3 |
| Mar 28, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.74 | 0.77% | 46 |
| Mar 27, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.36 | -0.06% | 1 |
| Mar 26, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.39 | -0.62% | 2 |
| Mar 25, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.54 | 0.24% | 11 |
| Mar 24, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.42 | -0.60% | 1 |
| Mar 21, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.72 | -0.08% | 2 |
| Mar 20, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.76 | 0.15% | - |
| Mar 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.68 | 0.27% | 2 |
| Mar 18, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.55 | 0.18% | 2 |
| Mar 17, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.46 | 0.08% | 1,510 |
| Mar 14, 2025 | 49.84 | 49.84 | 49.74 | 49.74 | 49.42 | -0.37% | 1,510 |
| Mar 13, 2025 | 49.66 | 49.93 | 49.66 | 49.93 | 49.61 | 0.35% | 100 |
| Mar 12, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.43 | -0.22% | 2 |
| Mar 11, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.54 | -0.38% | - |
| Mar 10, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.73 | 0.70% | 60 |
| Mar 7, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.39 | -0.13% | 60 |
| Mar 6, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.45 | -0.06% | - |
| Mar 5, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.48 | -0.54% | - |
| Mar 4, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.75 | -0.30% | 4 |
| Mar 3, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.90 | 0.26% | 4 |