WisdomTree US Short Term Corporate Bond Fund (QSIG)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -0.824232433546 | 48.53 | 48.5346 | 48.13 | 3680 | 48.3616227 | SP |
| 4 | -0.18 | -0.372593665908 | 48.31 | 48.6 | 48.04 | 4406 | 48.35112246 | SP |
| 12 | -0.7382 | -1.51059380129 | 48.8682 | 48.94 | 48.04 | 4387 | 48.4398538 | SP |
| 26 | 0.265 | 0.553640447091 | 47.865 | 49.07 | 47.8 | 3486 | 48.44749466 | SP |
| 52 | 0.265 | 0.553640447091 | 47.865 | 49.07 | 47.8 | 3486 | 48.44749466 | SP |
| 156 | 0.265 | 0.553640447091 | 47.865 | 49.07 | 47.8 | 3486 | 48.44749466 | SP |
| 260 | 0.265 | 0.553640447091 | 47.865 | 49.07 | 47.8 | 3486 | 48.44749466 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 48.33 | -0.01 | -0.01 | 48.33 | 48.34 | 48.3001 | 7657 |
| 1734391800 | 48.335 | 0.02 | 0.03 | 48.37 | 48.37 | 48.3305 | 5480 |
| 1734132600 | 48.32 | -0.06 | -0.13 | 48.3834 | 48.3834 | 48.32 | 430 |
| 1734046200 | 48.3834 | -0.08 | -0.17 | 48.465 | 48.465 | 48.3834 | 1165 |
| 1733959800 | 48.465 | 0 | 0.00 | 48.53 | 48.5346 | 48.465 | 3678 |
| 1733873400 | 48.463 | 0.01 | 0.03 | 48.45 | 48.4845 | 48.43 | 3118 |
| 1733787000 | 48.45 | -0.05 | -0.09 | 48.49 | 48.49 | 48.4209 | 3317 |
| 1733527800 | 48.495 | 0.09 | 0.18 | 48.41 | 48.54 | 48.41 | 1726 |
| 1733441400 | 48.41 | -0.01 | -0.02 | 48.35 | 48.41 | 48.35 | 549 |
| 1733355000 | 48.42 | 0.05 | 0.09 | 48.34 | 48.4535 | 48.34 | 7667 |
| 1733268600 | 48.375 | -0.13 | -0.26 | 48.42 | 48.44 | 48.375 | 3246 |
| 1733182200 | 48.5 | 0.14 | 0.29 | 48.04 | 48.53 | 48.04 | 6140 |
| 1732917840 | 48.36 | 0.05 | 0.10 | 48.34 | 48.38 | 48.34 | 634 |
| 1732750200 | 48.3115 | 0.1 | 0.20 | 48.28 | 48.6 | 48.2615 | 14380 |
| 1732663800 | 48.215 | -0.02 | -0.03 | 48.24 | 48.2518 | 48.16 | 5379 |
| 1732577400 | 48.2303 | -0.05 | -0.10 | 48.22 | 48.2457 | 48.1917 | 2617 |
| 1732318200 | 48.2774 | 0.02 | 0.05 | 48.2544 | 48.32 | 48.2544 | 2252 |
| 1732231800 | 48.2544 | -0.05 | -0.09 | 48.31 | 48.37 | 48.23 | 3584 |
| 1732145400 | 48.3002 | -0.03 | -0.06 | 48.31 | 48.35 | 48.26 | 10726 |
| 1732059000 | 48.33 | 0 | 0.00 | 48.33 | 48.36 | 48.2 | 12769 |
| 1731972600 | 48.33 | 0.03 | 0.06 | 48.28 | 48.34 | 48.28 | 2948 |
| 1731713400 | 48.3 | 0.06 | 0.12 | 48.2 | 48.3 | 48.2 | 6643 |
| 1731627000 | 48.24 | -0.04 | -0.07 | 48.31 | 48.315 | 48.24 | 5042 |
| 1731540600 | 48.275 | 0.02 | 0.03 | 48.26 | 48.275 | 48.26 | 1012 |
| 1731454200 | 48.26 | -0.07 | -0.15 | 48.29 | 48.2999 | 48.25 | 5542 |
| 1731367800 | 48.3301 | -0.03 | -0.06 | 48.3601 | 48.3601 | 48.32 | 1158 |
| 1731108600 | 48.3601 | -0.02 | -0.05 | 48.42 | 48.42 | 48.3601 | 1252 |
| 1731022200 | 48.3839 | 0.14 | 0.30 | 48.241 | 48.4046 | 48.241 | 3672 |
| 1730935800 | 48.241 | -0.07 | -0.14 | 48.23 | 48.2605 | 48.23 | 1215 |
| 1730849400 | 48.3101 | -0.01 | -0.02 | 48.27 | 48.3101 | 48.24 | 3881 |
| 1730763000 | 48.32 | 0.12 | 0.25 | 48.31 | 48.34 | 48.2723 | 5327 |
| 1730500200 | 48.2002 | -0.02 | -0.05 | 48.33 | 48.33 | 48.2002 | 926 |
| 1730413800 | 48.2249 | -0.04 | -0.07 | 48.23 | 48.25 | 48.1751 | 1353 |
| 1730327400 | 48.2602 | -0.08 | -0.16 | 48.34 | 48.34 | 48.2602 | 1027 |
| 1730241000 | 48.3352 | 0.04 | 0.07 | 48.26 | 48.3352 | 48.26 | 3194 |
| 1730154600 | 48.2998 | -0.23 | -0.47 | 48.3546 | 48.3546 | 48.295 | 4064 |
| 1729895400 | 48.5296 | -0.03 | -0.06 | 48.59 | 48.59 | 48.5296 | 910 |
| 1729809000 | 48.5596 | 0.07 | 0.15 | 48.53 | 48.565 | 48.53 | 2231 |
| 1729722600 | 48.4853 | -0.03 | -0.07 | 48.5 | 48.5285 | 48.4641 | 3020 |
| 1729636200 | 48.5187 | -0.02 | -0.04 | 48.56 | 48.58 | 48.302 | 5819 |
| 1729549800 | 48.5358 | -0.1 | -0.21 | 48.6387 | 48.6387 | 48.5345 | 748 |
| 1729290600 | 48.6387 | -0 | -0.00 | 48.64 | 48.665 | 48.63 | 1996 |
| 1729204200 | 48.64 | -0.06 | -0.11 | 48.65 | 48.65 | 48.613 | 2346 |
| 1729117800 | 48.695 | 0.03 | 0.07 | 48.7 | 48.72 | 48.6601 | 1952 |
| 1729031400 | 48.6611 | 0.05 | 0.09 | 48.67 | 48.6999 | 48.64 | 1641 |
| 1728945000 | 48.615 | -0.02 | -0.04 | 48.6351 | 48.6351 | 48.585 | 1509 |
| 1728685800 | 48.6351 | 0.12 | 0.24 | 48.63 | 48.6543 | 48.61 | 1595 |
| 1728599400 | 48.52 | -0 | -0.01 | 48.59 | 48.7 | 48.2 | 63299 |
| 1728513000 | 48.524 | -0.07 | -0.14 | 48.58 | 48.61 | 48.34 | 9593 |
| 1728426600 | 48.59 | 0.02 | 0.04 | 48.56 | 48.595 | 48.56 | 1520 |
| 1728340200 | 48.5698 | -0.06 | -0.11 | 48.56 | 48.6 | 48.56 | 705 |
| 1728081000 | 48.6251 | -0.19 | -0.39 | 48.71 | 48.71 | 48.6201 | 1442 |
| 1727994600 | 48.8148 | -0.08 | -0.15 | 48.8901 | 48.8901 | 48.8148 | 601 |
| 1727908200 | 48.8901 | 0.04 | 0.08 | 48.8509 | 48.93 | 48.8509 | 2295 |
| 1727821800 | 48.8509 | 0.02 | 0.05 | 48.885 | 48.91 | 48.8509 | 2858 |
| 1727735400 | 48.8289 | -0.08 | -0.16 | 48.87 | 48.92 | 48.8289 | 388 |
| 1727476200 | 48.9084 | 0.09 | 0.19 | 48.85 | 48.94 | 48.85 | 1213 |
| 1727389800 | 48.8148 | -0.06 | -0.12 | 48.86 | 48.86 | 48.8144 | 1618 |
| 1727303400 | 48.875 | -0.17 | -0.34 | 48.8682 | 48.94 | 48.8558 | 4931 |
| 1727217000 | 49.0432 | 0.01 | 0.02 | 49.033 | 49.0432 | 49.03 | 2463 |
| 1727130600 | 49.033 | -0.01 | -0.02 | 49.03 | 49.07 | 49.01 | 13061 |
| 1726871400 | 49.0445 | 0.04 | 0.08 | 48.99 | 49.07 | 48.99 | 611 |
| 1726785000 | 49.005 | 0.04 | 0.08 | 48.99 | 49.0239 | 48.99 | 569 |
| 1726698600 | 48.9651 | -0.03 | -0.06 | 48.9951 | 48.9951 | 48.9254 | 779 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
