WisdomTree 7-10 Year Laddered Treasury Fund (USIN)
NASDAQ: USIN · Real-Time Price · USD
50.79
-0.11 (-0.22%)
At close: Dec 5, 2025, 4:00 PM EST
50.79
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
USIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.86 | 50.86 | 50.78 | 50.79 | 50.78 | -0.22% | 3,008 |
| Dec 4, 2025 | 50.92 | 50.93 | 50.87 | 50.90 | 50.90 | -0.32% | 6,158 |
| Dec 3, 2025 | 51.03 | 51.06 | 51.03 | 51.06 | 51.06 | 0.20% | 112 |
| Dec 2, 2025 | 50.90 | 50.97 | 50.90 | 50.96 | 50.95 | 0.08% | 377 |
| Dec 1, 2025 | 50.96 | 50.96 | 50.92 | 50.92 | 50.92 | -0.51% | 107 |
| Nov 28, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -0.18% | 148 |
| Nov 26, 2025 | 51.18 | 51.27 | 51.16 | 51.27 | 51.27 | 0.11% | 1,315 |
| Nov 25, 2025 | 51.20 | 51.22 | 51.20 | 51.22 | 51.22 | 0.22% | 139 |
| Nov 24, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -0.13% | 294 |
| Nov 21, 2025 | 51.19 | 51.19 | 51.17 | 51.17 | 51.01 | 0.29% | 104 |
| Nov 20, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 50.87 | 0.26% | 106 |
| Nov 19, 2025 | 50.90 | 50.97 | 50.89 | 50.90 | 50.74 | -0.06% | 10,923 |
| Nov 18, 2025 | 51.00 | 51.00 | 50.93 | 50.93 | 50.77 | 0.12% | 525 |
| Nov 17, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.71 | 0.14% | 170 |
| Nov 14, 2025 | 50.90 | 50.90 | 50.80 | 50.80 | 50.64 | -0.16% | 103 |
| Nov 13, 2025 | 50.93 | 50.97 | 50.88 | 50.88 | 50.72 | -0.28% | 310 |
| Nov 12, 2025 | 51.04 | 51.04 | 51.02 | 51.02 | 50.86 | 0.02% | 339 |
| Nov 11, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 50.85 | 0.34% | 3 |
| Nov 10, 2025 | 50.85 | 50.85 | 50.84 | 50.84 | 50.68 | -0.15% | 103 |
| Nov 7, 2025 | 50.94 | 50.94 | 50.91 | 50.91 | 50.75 | - | 106 |
| Nov 6, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.75 | 0.52% | 46 |
| Nov 5, 2025 | 50.71 | 50.71 | 50.65 | 50.65 | 50.49 | -0.47% | 104 |
| Nov 4, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.73 | 0.14% | 8 |
| Nov 3, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.66 | -0.04% | 244 |
| Oct 31, 2025 | 50.87 | 50.87 | 50.84 | 50.84 | 50.68 | 0.03% | 124 |
| Oct 30, 2025 | 50.87 | 50.87 | 50.82 | 50.82 | 50.66 | -0.13% | 211 |
| Oct 29, 2025 | 51.17 | 51.17 | 50.89 | 50.89 | 50.73 | -0.65% | 211 |
| Oct 28, 2025 | 51.18 | 51.22 | 51.18 | 51.22 | 51.06 | -0.23% | 378 |
| Oct 27, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.01 | - | 100 |
| Oct 24, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.01 | 0.08% | 34 |
| Oct 23, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 50.96 | -0.34% | 41 |
| Oct 22, 2025 | 51.46 | 51.47 | 51.46 | 51.47 | 51.13 | 0.03% | 110 |
| Oct 21, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.12 | 0.19% | 6 |
| Oct 20, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 51.02 | 0.11% | 3 |
| Oct 17, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 50.97 | -0.18% | 13 |
| Oct 16, 2025 | 51.37 | 51.39 | 51.37 | 51.39 | 51.06 | 0.48% | 104 |
| Oct 15, 2025 | 51.22 | 51.22 | 51.15 | 51.15 | 50.81 | -0.12% | 103 |
| Oct 14, 2025 | 51.13 | 51.21 | 51.13 | 51.21 | 50.87 | 0.22% | 150 |
| Oct 13, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 50.76 | 0.08% | 14 |
| Oct 10, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 50.72 | 0.65% | 35 |
| Oct 9, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.39 | -0.08% | 108 |
| Oct 8, 2025 | 50.80 | 50.80 | 50.77 | 50.77 | 50.43 | - | 109 |
| Oct 7, 2025 | 50.72 | 50.79 | 50.72 | 50.77 | 50.43 | 0.26% | 217 |
| Oct 6, 2025 | 50.73 | 50.73 | 50.64 | 50.64 | 50.30 | -0.29% | 308 |
| Oct 3, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.45 | -0.22% | 14 |
| Oct 2, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.56 | 0.13% | 3 |
| Oct 1, 2025 | 50.85 | 50.85 | 50.83 | 50.83 | 50.50 | 0.32% | 499 |
| Sep 30, 2025 | 50.76 | 50.76 | 50.67 | 50.67 | 50.34 | 0.01% | 104 |
| Sep 29, 2025 | 50.68 | 50.68 | 50.66 | 50.66 | 50.33 | 0.26% | 380 |
| Sep 26, 2025 | 50.62 | 50.62 | 50.53 | 50.53 | 50.20 | -0.06% | 2,141 |
| Sep 25, 2025 | 50.52 | 50.56 | 50.52 | 50.56 | 50.23 | -0.53% | 104 |
| Sep 24, 2025 | 50.85 | 50.85 | 50.83 | 50.83 | 50.33 | -0.27% | 109 |
| Sep 23, 2025 | 50.91 | 50.97 | 50.91 | 50.97 | 50.47 | 0.28% | 104 |
| Sep 22, 2025 | 50.90 | 50.90 | 50.83 | 50.83 | 50.33 | -0.15% | 2,403 |
| Sep 19, 2025 | 50.93 | 50.93 | 50.91 | 50.91 | 50.41 | -0.11% | 309 |
| Sep 18, 2025 | 50.96 | 50.97 | 50.96 | 50.97 | 50.46 | -0.27% | 114 |
| Sep 17, 2025 | 51.23 | 51.23 | 51.11 | 51.11 | 50.60 | -0.27% | 177 |
| Sep 16, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 50.74 | 0.10% | 66 |
| Sep 15, 2025 | 51.21 | 51.21 | 51.20 | 51.20 | 50.69 | 0.17% | 839 |
| Sep 12, 2025 | 51.11 | 51.11 | 51.08 | 51.11 | 50.61 | -0.24% | 1,474 |
| Sep 11, 2025 | 51.33 | 51.33 | 51.24 | 51.24 | 50.73 | 0.08% | 234 |
| Sep 10, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 50.69 | 0.34% | 4 |
| Sep 9, 2025 | 51.06 | 51.06 | 51.02 | 51.02 | 50.52 | -0.25% | 133 |
| Sep 8, 2025 | 51.13 | 51.15 | 51.12 | 51.15 | 50.65 | 0.28% | 1,338 |
| Sep 5, 2025 | 51.09 | 51.09 | 51.01 | 51.01 | 50.51 | 0.54% | 312 |
| Sep 4, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.24 | 0.39% | 26 |
| Sep 3, 2025 | 50.55 | 50.55 | 50.53 | 50.54 | 50.04 | 0.39% | 425 |
| Sep 2, 2025 | 50.39 | 50.39 | 50.34 | 50.34 | 49.84 | -0.31% | 267 |
| Aug 29, 2025 | 50.48 | 50.52 | 50.48 | 50.50 | 50.00 | -0.04% | 288 |
| Aug 28, 2025 | 50.46 | 50.53 | 50.46 | 50.52 | 50.02 | 0.20% | 2,233 |
| Aug 27, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 49.92 | 0.16% | 113 |
| Aug 26, 2025 | 50.28 | 50.33 | 50.28 | 50.33 | 49.84 | -0.08% | 230 |
| Aug 25, 2025 | 50.35 | 50.40 | 50.34 | 50.37 | 49.71 | -0.16% | 545 |
| Aug 22, 2025 | 50.48 | 50.48 | 50.45 | 50.45 | 49.79 | 0.56% | 153 |
| Aug 21, 2025 | 50.18 | 50.18 | 50.17 | 50.17 | 49.51 | -0.32% | 130 |
| Aug 20, 2025 | 50.29 | 50.37 | 50.29 | 50.33 | 49.67 | 0.14% | 1,249 |
| Aug 19, 2025 | 50.22 | 50.26 | 50.22 | 50.26 | 49.60 | 0.26% | 339 |
| Aug 18, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.47 | -0.09% | 76 |
| Aug 15, 2025 | 50.25 | 50.25 | 50.18 | 50.18 | 49.52 | -0.18% | 116 |
| Aug 14, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 49.61 | -0.34% | 55 |
| Aug 13, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 49.78 | 0.38% | 30 |
| Aug 12, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.59 | -0.03% | 28 |
| Aug 11, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.61 | 0.04% | 29 |
| Aug 8, 2025 | 50.23 | 50.25 | 50.23 | 50.25 | 49.59 | -0.24% | 9,952 |
| Aug 7, 2025 | 50.43 | 50.43 | 50.37 | 50.37 | 49.71 | -0.06% | 10,068 |
| Aug 6, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 49.74 | -0.10% | 28 |
| Aug 5, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 49.78 | -0.04% | 28 |
| Aug 4, 2025 | 50.48 | 50.48 | 50.47 | 50.47 | 49.80 | 0.11% | 209 |
| Aug 1, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 49.75 | 1.16% | 69 |
| Jul 31, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.18 | 0.07% | 63 |
| Jul 30, 2025 | 49.83 | 49.83 | 49.79 | 49.79 | 49.14 | -0.33% | 485 |
| Jul 29, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.30 | 0.63% | 129 |
| Jul 28, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.00 | -0.52% | 150 |
| Jul 25, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.09 | 0.26% | 80 |
| Jul 24, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 48.97 | -0.18% | 79 |
| Jul 23, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.05 | -0.33% | 136 |
| Jul 22, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.21 | 0.25% | 128 |
| Jul 21, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.09 | 0.36% | 153 |
| Jul 18, 2025 | 49.75 | 49.75 | 49.73 | 49.73 | 48.92 | 0.26% | 103 |
| Jul 17, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 48.79 | -0.04% | 128 |