WisdomTree 1-3 Year Laddered Treasury Fund (USSH)
NASDAQ: USSH · Real-Time Price · USD
50.66
0.00 (0.01%)
At close: Jun 27, 2025, 4:00 PM
50.66
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
USSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 0.01% | 126 |
| Jun 26, 2025 | 50.89 | 50.89 | 50.66 | 50.66 | 50.66 | 0.08% | 26,643 |
| Jun 25, 2025 | 50.59 | 50.61 | 50.59 | 50.61 | 50.61 | -0.27% | 574 |
| Jun 24, 2025 | 50.76 | 50.76 | 50.75 | 50.75 | 50.60 | 0.08% | 307 |
| Jun 23, 2025 | 50.74 | 50.74 | 50.71 | 50.71 | 50.56 | 0.12% | 503 |
| Jun 20, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.50 | 0.07% | 9 |
| Jun 18, 2025 | 50.64 | 50.64 | 50.61 | 50.62 | 50.46 | 0.05% | 667 |
| Jun 17, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.44 | 0.06% | 5 |
| Jun 16, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.41 | -0.03% | 1,014 |
| Jun 13, 2025 | 50.57 | 50.58 | 50.57 | 50.58 | 50.42 | -0.04% | 1,014 |
| Jun 12, 2025 | 50.59 | 50.60 | 50.59 | 50.60 | 50.44 | 0.08% | 251 |
| Jun 11, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.40 | 0.13% | 65 |
| Jun 10, 2025 | 50.50 | 50.50 | 50.49 | 50.49 | 50.34 | 0.02% | 102 |
| Jun 9, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.33 | 0.06% | 203 |
| Jun 6, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.30 | -0.18% | 146 |
| Jun 5, 2025 | 50.58 | 50.58 | 50.54 | 50.54 | 50.39 | -0.09% | 146 |
| Jun 4, 2025 | 50.58 | 50.59 | 50.58 | 50.59 | 50.43 | 0.17% | 151 |
| Jun 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.35 | -0.02% | 38 |
| Jun 2, 2025 | 50.52 | 50.52 | 50.51 | 50.51 | 50.36 | -0.06% | 971 |
| May 30, 2025 | 50.49 | 50.54 | 50.49 | 50.54 | 50.39 | 0.10% | 3,777 |
| May 29, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.34 | 0.11% | 377 |
| May 28, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.28 | -0.06% | 9 |
| May 27, 2025 | 50.45 | 50.47 | 50.44 | 50.47 | 50.31 | -0.29% | 8,982 |
| May 23, 2025 | 50.61 | 50.62 | 50.61 | 50.61 | 50.29 | 0.06% | 1,233 |
| May 22, 2025 | 50.56 | 50.58 | 50.56 | 50.58 | 50.26 | 0.08% | 5,195 |
| May 21, 2025 | 50.56 | 50.56 | 50.54 | 50.54 | 50.22 | -0.10% | 12,026 |
| May 20, 2025 | 50.58 | 50.59 | 50.58 | 50.59 | 50.27 | 0.04% | 154 |
| May 19, 2025 | 50.59 | 50.59 | 50.57 | 50.57 | 50.25 | 0.01% | 197 |
| May 16, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.25 | - | 336 |
| May 15, 2025 | 50.55 | 50.57 | 50.55 | 50.57 | 50.25 | 0.19% | 220 |
| May 14, 2025 | 50.51 | 50.51 | 50.47 | 50.47 | 50.15 | -0.06% | 12,583 |
| May 13, 2025 | 50.52 | 50.52 | 50.50 | 50.50 | 50.18 | -0.04% | 717 |
| May 12, 2025 | 50.53 | 50.54 | 50.50 | 50.52 | 50.20 | -0.21% | 1,501 |
| May 9, 2025 | 50.67 | 50.68 | 50.63 | 50.63 | 50.31 | 0.04% | 684 |
| May 8, 2025 | 50.64 | 50.64 | 50.61 | 50.61 | 50.29 | -0.20% | 2,198 |
| May 7, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.39 | 0.03% | 233 |
| May 6, 2025 | 50.66 | 50.69 | 50.66 | 50.69 | 50.37 | 0.10% | 233 |
| May 5, 2025 | 50.61 | 50.64 | 50.61 | 50.64 | 50.32 | 0.01% | 1,162 |
| May 2, 2025 | 50.67 | 50.67 | 50.64 | 50.64 | 50.32 | -0.22% | 132 |
| May 1, 2025 | 50.76 | 50.76 | 50.73 | 50.75 | 50.43 | -0.19% | 449 |
| Apr 30, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.52 | 0.13% | 50 |
| Apr 29, 2025 | 50.72 | 50.78 | 50.72 | 50.78 | 50.46 | 0.07% | 887 |
| Apr 28, 2025 | 50.70 | 50.74 | 50.70 | 50.74 | 50.42 | 0.13% | 225 |
| Apr 25, 2025 | 50.67 | 50.69 | 50.67 | 50.68 | 50.36 | -0.21% | 918 |
| Apr 24, 2025 | 50.77 | 50.79 | 50.77 | 50.78 | 50.31 | 0.13% | 2,468 |
| Apr 23, 2025 | 50.76 | 50.76 | 50.72 | 50.72 | 50.24 | -0.11% | 597 |
| Apr 22, 2025 | 50.78 | 50.79 | 50.77 | 50.77 | 50.30 | -0.09% | 2,670 |
| Apr 21, 2025 | 50.84 | 50.84 | 50.81 | 50.82 | 50.34 | 0.09% | 805 |
| Apr 17, 2025 | 50.81 | 50.81 | 50.77 | 50.77 | 50.30 | - | 1,873 |
| Apr 16, 2025 | 50.75 | 50.78 | 50.72 | 50.77 | 50.30 | 0.15% | 12,047 |