WisdomTree 7 to 10 Year Laddered Treasury Fund (USIN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.421 | 0.821960600558 | 51.219 | 51.71 | 51.209 | 18815 | 51.53735411 | CS |
| 4 | 1.5473 | 3.08887322903 | 50.0927 | 51.93 | 50.0927 | 7381 | 51.36913319 | CS |
| 12 | 2.7572 | 5.64042976262 | 48.8828 | 51.93 | 48.8828 | 4645 | 50.6267386 | CS |
| 26 | 1.95 | 3.92433085128 | 49.69 | 51.93 | 48.04 | 3130 | 50.3286579 | CS |
| 52 | 1.95 | 3.92433085128 | 49.69 | 51.93 | 48.04 | 3130 | 50.3286579 | CS |
| 156 | 1.95 | 3.92433085128 | 49.69 | 51.93 | 48.04 | 3130 | 50.3286579 | CS |
| 260 | 1.95 | 3.92433085128 | 49.69 | 51.93 | 48.04 | 3130 | 50.3286579 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 51.64 | 0.28 | 0.55 | 51.47 | 51.64 | 51.47 | 1630 |
| 1724366100 | 51.36 | -0.27 | -0.52 | 51.5 | 51.5 | 51.36 | 24643 |
| 1724279700 | 51.63 | 0.12 | 0.23 | 51.59 | 51.71 | 51.47 | 48643 |
| 1724193300 | 51.5117 | 0.2 | 0.40 | 51.48 | 51.5117 | 51.48 | 1654 |
| 1724106900 | 51.3089 | 0.07 | 0.13 | 51.3089 | 51.3089 | 51.3089 | 0 |
| 1723847700 | 51.243 | 0.12 | 0.23 | 51.219 | 51.243 | 51.209 | 318 |
| 1723761300 | 51.1249 | -0.34 | -0.65 | 51.03 | 51.1275 | 51.03 | 658 |
| 1723674900 | 51.46 | 0.07 | 0.14 | 51.37 | 51.53 | 51.37 | 1056 |
| 1723588500 | 51.3862 | 0.21 | 0.41 | 51.3862 | 51.3862 | 51.3862 | 23 |
| 1723502100 | 51.1775 | 0.15 | 0.29 | 51.03 | 51.1775 | 51.03 | 4 |
| 1723242900 | 51.03 | 0.21 | 0.41 | 51.09 | 51.09 | 51.03 | 129 |
| 1723156500 | 50.8198 | -0.14 | -0.28 | 50.77 | 50.84 | 50.77 | 284 |
| 1723070100 | 50.9646 | -0.2 | -0.38 | 51.03 | 51.04 | 50.93 | 14570 |
| 1722983700 | 51.16 | -0.45 | -0.87 | 51.5 | 51.5 | 51.16 | 306 |
| 1722897300 | 51.61 | 0.05 | 0.10 | 51.93 | 51.93 | 51.51 | 27681 |
| 1722638100 | 51.56 | 0.77 | 1.52 | 51.29 | 51.56 | 51.29 | 1088 |
| 1722551700 | 50.79 | 0.22 | 0.44 | 50.67 | 50.79 | 50.67 | 2862 |
| 1722465300 | 50.57 | 0.38 | 0.76 | 50.34 | 50.57 | 50.34 | 2 |
| 1722378900 | 50.1906 | 0.1 | 0.20 | 50.15 | 50.1906 | 50.12 | 9686 |
| 1722292500 | 50.0927 | 0.08 | 0.17 | 50.0927 | 50.0927 | 50.0927 | 51 |
| 1722033300 | 50.0099 | 0.06 | 0.12 | 50.0099 | 50.0099 | 50.0099 | 0 |
| 1721946900 | 49.9496 | 0.11 | 0.23 | 49.9496 | 49.9496 | 49.9496 | 1 |
| 1721860500 | 49.8374 | -0.1 | -0.20 | 50.06 | 50.06 | 49.8374 | 3822 |
| 1721774100 | 49.9387 | 0.03 | 0.06 | 49.9387 | 49.9387 | 49.9387 | 0 |
| 1721687700 | 49.9099 | -0.04 | -0.09 | 49.9099 | 49.9099 | 49.9099 | 0 |
| 1721428500 | 49.9531 | -0.16 | -0.31 | 49.9531 | 49.9531 | 49.9531 | 50 |
| 1721342100 | 50.11 | -0.13 | -0.26 | 50.15 | 50.18 | 50.11 | 916 |
| 1721255700 | 50.2421 | 0.04 | 0.07 | 50.24 | 50.2421 | 50.23 | 451 |
| 1721169300 | 50.205 | 0.21 | 0.43 | 50.205 | 50.205 | 50.205 | 0 |
| 1721082900 | 49.99 | -0.15 | -0.29 | 49.98 | 50.06 | 49.9784 | 1255 |
| 1720823700 | 50.1367 | 0.11 | 0.21 | 50.1367 | 50.1367 | 50.1367 | 58 |
| 1720737300 | 50.0314 | 0.31 | 0.63 | 50.12 | 50.12 | 50.0314 | 423 |
| 1720650900 | 49.7201 | 0.05 | 0.10 | 49.7201 | 49.7201 | 49.7201 | 0 |
| 1720564500 | 49.6698 | -0.06 | -0.12 | 49.6698 | 49.6698 | 49.6698 | 0 |
| 1720478100 | 49.73 | 0 | 0.00 | 49.73 | 49.73 | 49.73 | 12 |
| 1720218900 | 49.73 | 0.29 | 0.59 | 49.62 | 49.73 | 49.62 | 1 |
| 1720040640 | 49.4367 | 0.33 | 0.67 | 49.27 | 49.4367 | 49.27 | 29185 |
| 1719959700 | 49.11 | 0.16 | 0.33 | 49.15 | 49.16 | 49.11 | 3741 |
| 1719873300 | 48.9501 | -0.62 | -1.25 | 49.03 | 49.08 | 48.9501 | 1062 |
| 1719614100 | 49.57 | 0 | 0.00 | 49.57 | 49.57 | 49.57 | 0 |
| 1719527700 | 49.57 | 0.12 | 0.24 | 49.54 | 49.58 | 49.54 | 363 |
| 1719441300 | 49.45 | -0.33 | -0.66 | 49.5 | 49.5 | 49.45 | 3 |
| 1719354900 | 49.78 | -0.12 | -0.24 | 49.68 | 49.78 | 49.68 | 20714 |
| 1719268500 | 49.9011 | -0.01 | -0.02 | 49.8707 | 49.9011 | 49.8707 | 400 |
| 1719009300 | 49.91 | 0.05 | 0.10 | 49.96 | 49.96 | 49.9 | 17216 |
| 1718922900 | 49.86 | -0.12 | -0.24 | 49.866 | 49.87 | 49.86 | 680 |
| 1718750100 | 49.9816 | 0.22 | 0.43 | 50.01 | 50.01 | 49.9816 | 75 |
| 1718663700 | 49.7653 | -0.22 | -0.45 | 49.77 | 49.77 | 49.71 | 1505 |
| 1718404500 | 49.99 | 0.1 | 0.20 | 49.97 | 50.0022 | 49.97 | 280 |
| 1718318100 | 49.8891 | 0.34 | 0.68 | 49.76 | 49.8891 | 49.75 | 800 |
| 1718231700 | 49.552 | 0.27 | 0.55 | 49.72 | 49.81 | 49.552 | 5046 |
| 1718145300 | 49.28 | 0.25 | 0.52 | 49.22 | 49.28 | 49.22 | 192 |
| 1718058900 | 49.0254 | -0.1 | -0.20 | 49.0254 | 49.0254 | 49.0254 | 0 |
| 1717799700 | 49.125 | -0.53 | -1.06 | 49.24 | 49.24 | 49.125 | 2800 |
| 1717713300 | 49.65 | -0.01 | -0.02 | 49.65 | 49.65 | 49.65 | 62 |
| 1717626900 | 49.6624 | 0.17 | 0.34 | 49.63 | 49.6624 | 49.61 | 6034 |
| 1717540500 | 49.494 | 0.27 | 0.55 | 49.37 | 49.494 | 49.37 | 2226 |
| 1717454100 | 49.2216 | 0.34 | 0.69 | 48.96 | 49.2216 | 48.96 | 602 |
| 1717194900 | 48.8828 | 0.22 | 0.45 | 48.8828 | 48.8828 | 48.8828 | 200 |
| 1717108500 | 48.665 | 0.23 | 0.47 | 48.665 | 48.665 | 48.665 | 26 |
| 1717022100 | 48.435 | -0.24 | -0.49 | 48.435 | 48.435 | 48.435 | 1 |
| 1716935700 | 48.675 | -0.27 | -0.54 | 48.675 | 48.675 | 48.675 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
