WisdomTree 7-10 Year Laddered Treasury Fund (USIN)
NASDAQ: USIN · Real-Time Price · USD
50.77
-0.04 (-0.07%)
Mar 6, 2026, 4:00 PM EST - Market closed
USIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.83 | 50.83 | 50.78 | 50.78 | 50.77 | -0.07% | 1,107 |
| Mar 5, 2026 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.30% | 7 |
| Mar 4, 2026 | 51.01 | 51.01 | 50.96 | 50.96 | 50.96 | -0.20% | 1,004 |
| Mar 3, 2026 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | -0.09% | 74 |
| Mar 2, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -0.63% | 39 |
| Feb 27, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0.41% | 20 |
| Feb 26, 2026 | 51.17 | 51.23 | 51.17 | 51.23 | 51.23 | 0.28% | 184 |
| Feb 25, 2026 | 51.09 | 51.09 | 51.08 | 51.08 | 51.08 | -0.08% | 327 |
| Feb 24, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -0.32% | 55 |
| Feb 23, 2026 | 51.29 | 51.29 | 51.28 | 51.29 | 51.14 | 0.38% | 414 |
| Feb 20, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 50.95 | - | 17 |
| Feb 19, 2026 | 51.05 | 51.10 | 51.05 | 51.10 | 50.95 | 0.10% | 688 |
| Feb 18, 2026 | 51.07 | 51.07 | 51.05 | 51.05 | 50.90 | -0.23% | 368 |
| Feb 17, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.02 | -0.01% | 8 |
| Feb 13, 2026 | 51.17 | 51.17 | 51.17 | 51.17 | 51.03 | 0.40% | 106 |
| Feb 12, 2026 | 50.79 | 50.97 | 50.79 | 50.97 | 50.82 | 0.59% | 351 |
| Feb 11, 2026 | 50.65 | 50.67 | 50.65 | 50.67 | 50.52 | -0.25% | 953 |
| Feb 10, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.65 | 0.42% | 7 |
| Feb 9, 2026 | 50.59 | 50.59 | 50.59 | 50.59 | 50.44 | 0.06% | 13 |
| Feb 6, 2026 | 50.56 | 50.56 | 50.56 | 50.56 | 50.41 | -0.04% | 26 |
| Feb 5, 2026 | 50.52 | 50.59 | 50.52 | 50.58 | 50.43 | 0.59% | 248 |
| Feb 4, 2026 | 50.27 | 50.29 | 50.26 | 50.28 | 50.14 | -0.04% | 3,904 |
| Feb 3, 2026 | 50.24 | 50.31 | 50.22 | 50.30 | 50.16 | 0.09% | 535 |
| Feb 2, 2026 | 50.27 | 50.27 | 50.25 | 50.25 | 50.11 | -0.24% | 1,449 |
| Jan 30, 2026 | 50.39 | 50.40 | 50.37 | 50.37 | 50.23 | -0.01% | 8,054 |
| Jan 29, 2026 | 50.41 | 50.41 | 50.38 | 50.38 | 50.24 | 0.15% | 335 |
| Jan 28, 2026 | 50.32 | 50.33 | 50.30 | 50.30 | 50.16 | -0.10% | 327 |
| Jan 27, 2026 | 50.43 | 50.43 | 50.35 | 50.35 | 50.21 | -0.44% | 407 |
| Jan 26, 2026 | 50.59 | 50.60 | 50.58 | 50.58 | 50.27 | 0.11% | 1,110 |
| Jan 23, 2026 | 50.50 | 50.53 | 50.49 | 50.52 | 50.21 | 0.12% | 325 |
| Jan 22, 2026 | 50.37 | 50.46 | 50.36 | 50.46 | 50.15 | 0.04% | 542 |
| Jan 21, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.13 | 0.24% | 66 |
| Jan 20, 2026 | 50.37 | 50.37 | 50.32 | 50.32 | 50.01 | -0.39% | 513 |
| Jan 16, 2026 | 50.65 | 50.65 | 50.51 | 50.51 | 50.21 | -0.35% | 308 |
| Jan 15, 2026 | 50.76 | 50.76 | 50.69 | 50.69 | 50.38 | -0.21% | 738 |
| Jan 14, 2026 | 50.76 | 50.84 | 50.76 | 50.80 | 50.49 | 0.19% | 4,071 |
| Jan 13, 2026 | 50.72 | 50.72 | 50.69 | 50.70 | 50.39 | 0.13% | 3,425 |
| Jan 12, 2026 | 50.64 | 50.65 | 50.62 | 50.64 | 50.33 | -0.11% | 1,735 |
| Jan 9, 2026 | 50.69 | 50.69 | 50.69 | 50.69 | 50.38 | 0.11% | 1,003 |
| Jan 8, 2026 | 50.66 | 50.67 | 50.64 | 50.64 | 50.33 | -0.30% | 1,043 |
| Jan 7, 2026 | 50.81 | 50.81 | 50.79 | 50.79 | 50.48 | 0.18% | 472 |
| Jan 6, 2026 | 50.65 | 50.70 | 50.65 | 50.70 | 50.39 | -0.04% | 113 |
| Jan 5, 2026 | 50.72 | 50.72 | 50.70 | 50.72 | 50.41 | 0.25% | 6,256 |
| Jan 2, 2026 | 50.65 | 50.65 | 50.59 | 50.59 | 50.28 | -0.08% | 197 |
| Dec 31, 2025 | 50.74 | 50.74 | 50.63 | 50.63 | 50.32 | -0.31% | 355 |
| Dec 30, 2025 | 50.78 | 50.79 | 50.78 | 50.79 | 50.48 | -0.12% | 198 |
| Dec 29, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.54 | 0.18% | 33 |
| Dec 26, 2025 | 50.81 | 50.81 | 50.76 | 50.76 | 50.45 | -0.26% | 223 |
| Dec 24, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.41 | 0.25% | 78 |
| Dec 23, 2025 | 50.75 | 50.76 | 50.75 | 50.76 | 50.28 | -0.04% | 511 |
| Dec 22, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.30 | -0.11% | 491 |
| Dec 19, 2025 | 50.85 | 50.90 | 50.84 | 50.84 | 50.36 | -0.23% | 258 |
| Dec 18, 2025 | 50.94 | 50.96 | 50.94 | 50.95 | 50.47 | 0.27% | 285 |
| Dec 17, 2025 | 50.80 | 50.82 | 50.80 | 50.82 | 50.34 | -0.04% | 321 |
| Dec 16, 2025 | 50.79 | 50.84 | 50.79 | 50.84 | 50.36 | 0.26% | 214 |
| Dec 15, 2025 | 50.77 | 50.77 | 50.71 | 50.71 | 50.23 | 0.12% | 117 |
| Dec 12, 2025 | 50.68 | 50.68 | 50.65 | 50.65 | 50.17 | -0.28% | 126 |
| Dec 11, 2025 | 50.89 | 50.89 | 50.79 | 50.79 | 50.31 | 0.03% | 1,506 |
| Dec 10, 2025 | 50.68 | 50.78 | 50.68 | 50.78 | 50.30 | 0.32% | 113 |
| Dec 9, 2025 | 50.76 | 50.76 | 50.62 | 50.62 | 50.14 | -0.13% | 1,164 |
| Dec 8, 2025 | 50.62 | 50.68 | 50.62 | 50.68 | 50.21 | -0.21% | 120 |
| Dec 5, 2025 | 50.86 | 50.86 | 50.78 | 50.79 | 50.31 | -0.21% | 3,008 |
| Dec 4, 2025 | 50.92 | 50.93 | 50.87 | 50.90 | 50.42 | -0.32% | 6,158 |
| Dec 3, 2025 | 51.03 | 51.06 | 51.03 | 51.06 | 50.58 | 0.20% | 112 |
| Dec 2, 2025 | 50.90 | 50.97 | 50.90 | 50.96 | 50.48 | 0.08% | 377 |
| Dec 1, 2025 | 50.96 | 50.96 | 50.92 | 50.92 | 50.44 | -0.51% | 107 |
| Nov 28, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 50.70 | -0.18% | 148 |
| Nov 26, 2025 | 51.18 | 51.27 | 51.16 | 51.27 | 50.79 | 0.11% | 1,315 |
| Nov 25, 2025 | 51.20 | 51.22 | 51.20 | 51.22 | 50.74 | 0.22% | 139 |
| Nov 24, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 50.63 | -0.13% | 294 |
| Nov 21, 2025 | 51.19 | 51.19 | 51.17 | 51.17 | 50.54 | 0.29% | 104 |
| Nov 20, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 50.39 | 0.26% | 106 |
| Nov 19, 2025 | 50.90 | 50.97 | 50.89 | 50.90 | 50.26 | -0.06% | 10,923 |
| Nov 18, 2025 | 51.00 | 51.00 | 50.93 | 50.93 | 50.29 | 0.12% | 525 |
| Nov 17, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.23 | 0.14% | 170 |
| Nov 14, 2025 | 50.90 | 50.90 | 50.80 | 50.80 | 50.16 | -0.16% | 103 |
| Nov 13, 2025 | 50.93 | 50.97 | 50.88 | 50.88 | 50.24 | -0.28% | 310 |
| Nov 12, 2025 | 51.04 | 51.04 | 51.02 | 51.02 | 50.38 | 0.02% | 339 |
| Nov 11, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 50.37 | 0.34% | 3 |
| Nov 10, 2025 | 50.85 | 50.85 | 50.84 | 50.84 | 50.20 | -0.15% | 103 |
| Nov 7, 2025 | 50.94 | 50.94 | 50.91 | 50.91 | 50.28 | - | 106 |
| Nov 6, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.28 | 0.52% | 46 |
| Nov 5, 2025 | 50.71 | 50.71 | 50.65 | 50.65 | 50.01 | -0.47% | 104 |
| Nov 4, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.25 | 0.14% | 8 |
| Nov 3, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.18 | -0.04% | 244 |
| Oct 31, 2025 | 50.87 | 50.87 | 50.84 | 50.84 | 50.20 | 0.03% | 124 |
| Oct 30, 2025 | 50.87 | 50.87 | 50.82 | 50.82 | 50.19 | -0.13% | 211 |
| Oct 29, 2025 | 51.17 | 51.17 | 50.89 | 50.89 | 50.25 | -0.65% | 211 |
| Oct 28, 2025 | 51.18 | 51.22 | 51.18 | 51.22 | 50.58 | -0.23% | 378 |
| Oct 27, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 50.53 | - | 100 |
| Oct 24, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 50.53 | 0.08% | 34 |
| Oct 23, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 50.49 | -0.34% | 41 |
| Oct 22, 2025 | 51.46 | 51.47 | 51.46 | 51.47 | 50.65 | 0.03% | 110 |
| Oct 21, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 50.64 | 0.19% | 6 |
| Oct 20, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 50.54 | 0.11% | 3 |
| Oct 17, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 50.49 | -0.18% | 13 |
| Oct 16, 2025 | 51.37 | 51.39 | 51.37 | 51.39 | 50.58 | 0.48% | 104 |
| Oct 15, 2025 | 51.22 | 51.22 | 51.15 | 51.15 | 50.34 | -0.12% | 103 |
| Oct 14, 2025 | 51.13 | 51.21 | 51.13 | 51.21 | 50.39 | 0.22% | 150 |
| Oct 13, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 50.29 | 0.08% | 14 |