WisdomTree U.S. Short Term Corporate Bond Fund (QSIG)
BATS: QSIG · Real-Time Price · USD
48.94
-0.08 (-0.16%)
Mar 5, 2026, 4:00 PM EST - Market closed
QSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 48.93 | 48.95 | 48.92 | 48.94 | 48.94 | -0.16% | 346 |
| Mar 4, 2026 | 49.01 | 49.04 | 49.01 | 49.02 | 49.02 | -0.09% | 1,439 |
| Mar 3, 2026 | 48.90 | 49.07 | 48.90 | 49.07 | 49.07 | 0.12% | 3,460 |
| Mar 2, 2026 | 49.01 | 49.03 | 49.00 | 49.01 | 49.01 | -0.19% | 3,919 |
| Feb 27, 2026 | 49.10 | 49.14 | 49.10 | 49.10 | 49.10 | 0.06% | 2,865 |
| Feb 26, 2026 | 49.06 | 49.07 | 49.06 | 49.07 | 49.07 | 0.05% | 1,109 |
| Feb 25, 2026 | 49.06 | 49.06 | 49.04 | 49.05 | 49.05 | -0.04% | 1,299 |
| Feb 24, 2026 | 49.04 | 49.08 | 49.04 | 49.07 | 49.07 | -0.31% | 2,963 |
| Feb 23, 2026 | 49.17 | 49.24 | 49.17 | 49.22 | 49.10 | 0.06% | 128,063 |
| Feb 20, 2026 | 49.18 | 49.20 | 49.18 | 49.19 | 49.07 | 0.05% | 1,292 |
| Feb 19, 2026 | 49.17 | 49.17 | 49.16 | 49.17 | 49.04 | 0.01% | 1,485 |
| Feb 18, 2026 | 49.14 | 49.16 | 49.13 | 49.16 | 49.04 | -0.02% | 2,824 |
| Feb 17, 2026 | 49.16 | 49.18 | 49.16 | 49.17 | 49.05 | - | 2,551 |
| Feb 13, 2026 | 49.19 | 49.19 | 49.17 | 49.17 | 49.05 | 0.16% | 564 |
| Feb 12, 2026 | 49.08 | 49.11 | 49.08 | 49.09 | 48.97 | 0.10% | 1,448 |
| Feb 11, 2026 | 49.03 | 49.09 | 48.83 | 49.04 | 48.92 | -0.10% | 5,957 |
| Feb 10, 2026 | 49.09 | 49.11 | 49.08 | 49.09 | 48.97 | 0.07% | 3,178 |
| Feb 9, 2026 | 49.02 | 49.12 | 49.02 | 49.06 | 48.93 | 0.05% | 4,870 |
| Feb 6, 2026 | 49.07 | 49.07 | 49.02 | 49.03 | 48.91 | -0.02% | 1,071 |
| Feb 5, 2026 | 49.01 | 49.04 | 49.01 | 49.04 | 48.92 | 0.23% | 885 |
| Feb 4, 2026 | 48.94 | 48.94 | 48.83 | 48.93 | 48.80 | -0.05% | 6,427 |
| Feb 3, 2026 | 48.95 | 48.96 | 48.91 | 48.95 | 48.83 | - | 13,635 |
| Feb 2, 2026 | 48.95 | 48.98 | 48.94 | 48.95 | 48.83 | -0.06% | 2,556 |
| Jan 30, 2026 | 48.98 | 49.00 | 48.97 | 48.98 | 48.86 | 0.06% | 8,608 |
| Jan 29, 2026 | 48.94 | 48.97 | 48.94 | 48.95 | 48.83 | 0.05% | 3,055 |
| Jan 28, 2026 | 48.95 | 48.95 | 48.91 | 48.93 | 48.81 | - | 4,736 |
| Jan 27, 2026 | 48.92 | 49.00 | 48.92 | 48.93 | 48.81 | -0.28% | 5,385 |
| Jan 26, 2026 | 49.07 | 49.12 | 49.06 | 49.07 | 48.76 | 0.02% | 2,690 |
| Jan 23, 2026 | 49.05 | 49.05 | 49.03 | 49.05 | 48.75 | 0.06% | 1,492 |
| Jan 22, 2026 | 49.01 | 49.05 | 49.00 | 49.03 | 48.72 | -0.02% | 4,940 |
| Jan 21, 2026 | 49.07 | 49.07 | 49.01 | 49.04 | 48.73 | 0.10% | 3,244 |
| Jan 20, 2026 | 48.98 | 49.00 | 48.97 | 48.99 | 48.68 | -0.02% | 7,491 |
| Jan 16, 2026 | 48.99 | 49.00 | 48.99 | 49.00 | 48.69 | -0.03% | 1,043 |
| Jan 15, 2026 | 49.02 | 49.02 | 48.99 | 49.01 | 48.71 | -0.02% | 4,613 |
| Jan 14, 2026 | 49.03 | 49.05 | 49.00 | 49.02 | 48.72 | -0.02% | 12,608 |
| Jan 13, 2026 | 49.12 | 49.12 | 49.00 | 49.03 | 48.73 | 0.07% | 10,367 |
| Jan 12, 2026 | 48.91 | 49.02 | 48.91 | 49.00 | 48.69 | 0.02% | 6,807 |
| Jan 9, 2026 | 49.02 | 49.02 | 48.99 | 48.99 | 48.68 | -0.03% | 6,790 |
| Jan 8, 2026 | 49.01 | 49.02 | 48.98 | 49.00 | 48.70 | -0.05% | 7,294 |
| Jan 7, 2026 | 49.03 | 49.04 | 49.03 | 49.03 | 48.72 | -0.06% | 748 |
| Jan 6, 2026 | 49.01 | 49.08 | 49.00 | 49.06 | 48.75 | 0.01% | 7,152 |
| Jan 5, 2026 | 49.09 | 49.10 | 48.99 | 49.05 | 48.75 | 0.11% | 8,900 |
| Jan 2, 2026 | 49.04 | 49.04 | 48.99 | 49.00 | 48.69 | 0.02% | 4,699 |
| Dec 31, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.68 | -0.06% | 303 |
| Dec 30, 2025 | 48.99 | 49.03 | 48.99 | 49.02 | 48.71 | 0.07% | 6,010 |
| Dec 29, 2025 | 48.98 | 49.03 | 48.96 | 48.98 | 48.68 | - | 13,305 |
| Dec 26, 2025 | 48.95 | 48.98 | 48.95 | 48.98 | 48.68 | -0.28% | 425 |
| Dec 24, 2025 | 49.07 | 49.12 | 49.07 | 49.12 | 48.63 | 0.10% | 2,669 |
| Dec 23, 2025 | 49.02 | 49.12 | 49.02 | 49.07 | 48.58 | 0.01% | 6,658 |
| Dec 22, 2025 | 49.08 | 49.09 | 49.05 | 49.07 | 48.57 | -0.04% | 2,007 |
| Dec 19, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.59 | -0.05% | 349 |
| Dec 18, 2025 | 49.12 | 49.12 | 49.10 | 49.11 | 48.62 | 0.14% | 4,308 |
| Dec 17, 2025 | 49.05 | 49.06 | 49.03 | 49.04 | 48.55 | -0.03% | 12,283 |
| Dec 16, 2025 | 49.02 | 49.06 | 49.02 | 49.06 | 48.56 | 0.09% | 2,552 |
| Dec 15, 2025 | 49.02 | 49.10 | 48.99 | 49.01 | 48.52 | 0.07% | 5,309 |
| Dec 12, 2025 | 48.97 | 48.98 | 48.97 | 48.98 | 48.48 | -0.07% | 732 |
| Dec 11, 2025 | 49.06 | 49.06 | 49.01 | 49.01 | 48.52 | - | 2,656 |
| Dec 10, 2025 | 48.91 | 49.03 | 48.90 | 49.01 | 48.52 | 0.22% | 4,167 |
| Dec 9, 2025 | 48.97 | 48.97 | 48.87 | 48.90 | 48.41 | -0.10% | 4,243 |
| Dec 8, 2025 | 48.90 | 48.96 | 48.90 | 48.95 | 48.46 | -0.05% | 3,006 |
| Dec 5, 2025 | 48.97 | 49.01 | 48.97 | 48.97 | 48.48 | -0.08% | 1,253 |
| Dec 4, 2025 | 49.08 | 49.08 | 49.01 | 49.01 | 48.52 | -0.09% | 6,121 |
| Dec 3, 2025 | 49.01 | 49.06 | 48.99 | 49.06 | 48.56 | 0.11% | 1,419 |
| Dec 2, 2025 | 48.94 | 49.08 | 48.94 | 49.00 | 48.51 | 0.06% | 4,739 |
| Dec 1, 2025 | 48.97 | 49.03 | 48.93 | 48.97 | 48.48 | -0.08% | 4,114 |
| Nov 28, 2025 | 49.04 | 49.04 | 49.01 | 49.01 | 48.52 | - | 581 |
| Nov 26, 2025 | 48.96 | 49.02 | 48.95 | 49.01 | 48.52 | - | 2,995 |
| Nov 25, 2025 | 48.95 | 49.10 | 48.95 | 49.01 | 48.52 | 0.12% | 7,696 |
| Nov 24, 2025 | 48.92 | 49.01 | 48.91 | 48.95 | 48.46 | -0.26% | 33,012 |
| Nov 21, 2025 | 49.07 | 49.09 | 49.07 | 49.08 | 48.41 | 0.13% | 764 |
| Nov 20, 2025 | 49.05 | 49.05 | 49.01 | 49.02 | 48.34 | 0.04% | 3,133 |
| Nov 19, 2025 | 49.01 | 49.09 | 49.00 | 49.00 | 48.33 | - | 3,419 |
| Nov 18, 2025 | 48.99 | 49.00 | 48.97 | 49.00 | 48.33 | 0.15% | 4,750 |
| Nov 17, 2025 | 48.93 | 48.94 | 48.92 | 48.92 | 48.25 | -0.03% | 2,743 |
| Nov 14, 2025 | 48.96 | 48.97 | 48.94 | 48.94 | 48.27 | -0.01% | 1,971 |
| Nov 13, 2025 | 48.93 | 48.96 | 48.93 | 48.94 | 48.27 | -0.13% | 1,400 |
| Nov 12, 2025 | 49.03 | 49.03 | 48.99 | 49.01 | 48.34 | -0.08% | 1,260 |
| Nov 11, 2025 | 49.01 | 49.05 | 49.01 | 49.05 | 48.37 | 0.17% | 2,124 |
| Nov 10, 2025 | 48.96 | 48.97 | 48.95 | 48.96 | 48.29 | 0.02% | 2,737 |
| Nov 7, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.28 | -0.07% | 1,810 |
| Nov 6, 2025 | 48.97 | 48.99 | 48.94 | 48.99 | 48.32 | 0.23% | 1,373 |
| Nov 5, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.21 | -0.09% | 3,706 |
| Nov 4, 2025 | 48.97 | 48.97 | 48.92 | 48.92 | 48.25 | 0.08% | 1,361 |
| Nov 3, 2025 | 48.93 | 48.93 | 48.74 | 48.88 | 48.21 | -0.07% | 7,604 |
| Oct 31, 2025 | 48.94 | 49.09 | 48.90 | 48.92 | 48.25 | -0.10% | 3,821 |
| Oct 30, 2025 | 48.94 | 49.04 | 48.94 | 48.97 | 48.30 | -0.03% | 8,378 |
| Oct 29, 2025 | 49.11 | 49.18 | 48.98 | 48.98 | 48.31 | -0.26% | 4,020 |
| Oct 28, 2025 | 49.08 | 49.11 | 49.08 | 49.11 | 48.44 | -0.45% | 2,141 |
| Oct 27, 2025 | 49.25 | 49.44 | 49.25 | 49.33 | 48.47 | 0.10% | 3,692 |
| Oct 24, 2025 | 49.45 | 49.45 | 49.25 | 49.28 | 48.42 | 0.07% | 6,546 |
| Oct 23, 2025 | 49.23 | 49.39 | 49.22 | 49.25 | 48.39 | - | 36,757 |
| Oct 22, 2025 | 49.20 | 49.36 | 49.20 | 49.25 | 48.39 | -0.05% | 1,174 |
| Oct 21, 2025 | 49.24 | 49.27 | 49.24 | 49.27 | 48.41 | 0.09% | 1,157 |
| Oct 20, 2025 | 49.26 | 49.26 | 49.23 | 49.23 | 48.37 | 0.01% | 496 |
| Oct 17, 2025 | 49.22 | 49.22 | 49.19 | 49.22 | 48.37 | -0.03% | 973 |
| Oct 16, 2025 | 49.19 | 49.23 | 49.19 | 49.23 | 48.38 | 0.16% | 2,347 |
| Oct 15, 2025 | 49.19 | 49.19 | 49.16 | 49.16 | 48.30 | -0.01% | 1,035 |
| Oct 14, 2025 | 49.09 | 49.16 | 49.09 | 49.16 | 48.31 | 0.16% | 1,501 |
| Oct 13, 2025 | 49.04 | 49.08 | 49.03 | 49.08 | 48.23 | 0.04% | 5,944 |
| Oct 10, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 48.21 | 0.12% | 351 |