Wisdomtree 7-10 Year Laddered Treasury Fund ETF

USIN
🏛️ usa →
50.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 48.70 48.75 48.70 48.75 0.0M
2024-12-30 48.77 48.82 48.77 48.82 0.0M
2024-12-27 48.66 48.66 48.52 48.52 0.0M
2024-12-26 48.52 48.65 48.52 48.65 0.0M
2024-12-24 48.66 48.77 48.66 48.77 0.0M
2024-12-23 48.84 48.84 48.73 48.77 0.0M
2024-12-20 48.98 48.98 48.96 48.96 0.0M
2024-12-19 48.77 48.80 48.77 48.80 0.0M
2024-12-18 49.39 49.40 49.01 49.01 0.0M
2024-12-16 49.36 49.41 49.36 49.41 0.0M
2024-12-13 49.37 49.39 49.37 49.39 0.0M
2024-12-12 49.73 49.73 49.61 49.61 0.0M
2024-12-11 49.82 49.82 49.79 49.79 0.0M
2024-12-10 49.94 49.94 49.94 49.94 0.0M
2024-12-09 50.07 50.07 50.03 50.03 0.0M
2024-12-06 50.15 50.25 50.15 50.25 0.0M
2024-12-05 50.05 50.09 50.05 50.08 0.0M
2024-12-04 49.80 50.09 49.80 50.09 0.0M
2024-12-03 50.09 50.09 49.91 49.91 0.0M
2024-12-02 49.86 50.05 49.86 50.04 0.0M
2024-11-27 49.82 49.87 49.82 49.82 0.0M
2024-11-26 49.58 49.63 49.58 49.63 0.0M
2024-11-25 49.61 49.73 49.61 49.73 0.0M
2024-11-22 49.44 49.44 49.37 49.37 0.0M
2024-11-21 49.32 49.33 49.31 49.33 0.0M
2024-11-20 49.40 49.50 49.36 49.36 0.0M
2024-11-19 49.50 49.50 49.44 49.44 0.0M
2024-11-18 49.32 49.33 49.31 49.33 0.0M
2024-11-15 49.25 49.25 49.24 49.24 0.0M
2024-11-14 49.19 49.19 49.19 49.19 0.0M
2024-11-13 49.21 49.21 49.21 49.21 0.0M
2024-11-12 49.22 49.22 49.22 49.22 0.0M
2024-11-11 49.52 49.52 49.52 49.52 0.0M
2024-11-08 49.68 49.68 49.68 49.68 0.0M
2024-11-07 49.37 49.60 49.37 49.60 0.0M
2024-11-06 49.20 49.21 49.17 49.17 0.0M
2024-11-05 49.71 49.71 49.71 49.71 0.0M
2024-11-04 49.74 49.75 49.68 49.68 0.0M
2024-11-01 49.40 49.40 49.40 49.40 0.0M
2024-10-31 49.70 49.70 49.70 49.70 0.0M
2024-10-30 49.72 49.72 49.72 49.72 0.0M
2024-10-29 49.59 49.81 49.59 49.81 0.0M
2024-10-24 50.19 50.19 50.17 50.17 0.0M
2024-10-23 50.11 50.11 50.07 50.07 0.0M
2024-10-22 50.16 50.19 50.14 50.18 0.0M
2024-10-18 50.62 50.62 50.62 50.62 0.0M
2024-10-17 50.60 50.60 50.51 50.55 0.0M
2024-10-16 50.82 50.82 50.80 50.80 0.0M
2024-10-15 50.70 50.74 50.70 50.74 0.0M
2024-10-14 50.29 50.47 50.29 50.47 0.0M
2024-10-11 50.55 50.55 50.55 50.55 0.0M
2024-10-10 50.56 50.56 50.54 50.54 0.0M
2024-10-09 50.56 50.56 50.56 50.56 0.0M
2024-10-08 50.73 50.73 50.73 50.73 0.0M
2024-10-07 50.70 50.70 50.70 50.70 0.0M
2024-10-04 50.90 50.90 50.90 50.90 0.0M
2024-10-03 51.50 51.50 51.38 51.38 0.0M
2024-10-02 51.65 51.65 51.65 51.65 0.0M
2024-10-01 51.87 51.87 51.77 51.77 0.0M
2024-09-30 51.60 51.60 51.60 51.60 0.0M
2024-09-27 51.72 51.72 51.72 51.72 0.0M
2024-09-26 51.57 51.58 51.55 51.55 0.0M
2024-09-25 51.69 51.69 51.60 51.60 0.0M
2024-09-24 51.94 51.94 51.94 51.94 0.0M
2024-09-23 51.93 51.93 51.86 51.86 0.0M
2024-09-20 51.90 51.90 51.90 51.90 0.0M
2024-09-19 51.94 51.94 51.94 51.94 0.0M
2024-09-18 52.05 52.11 51.95 51.95 0.0M
2024-09-17 52.23 52.23 52.17 52.19 0.0M
2024-09-16 52.30 52.30 52.28 52.28 0.0M
2024-09-13 52.12 52.18 52.12 52.18 0.0M
2024-09-12 52.07 52.07 52.05 52.05 0.0M
2024-09-11 52.27 52.29 52.12 52.12 0.0M
2024-09-10 51.98 52.19 51.98 52.18 0.0M
2024-09-09 51.98 51.98 51.94 51.94 0.0M
2024-09-06 52.10 52.12 51.88 51.91 0.0M
2024-09-05 51.81 51.81 51.62 51.78 0.0M
2024-09-04 51.47 51.70 51.47 51.70 0.0M
2024-09-03 51.32 51.41 51.32 51.40 0.0M
2024-08-30 51.06 51.06 51.06 51.06 0.0M
2024-08-29 51.23 51.23 51.23 51.23 0.0M
2024-08-28 51.34 51.34 51.32 51.32 0.0M
2024-08-27 51.26 51.34 51.26 51.34 0.0M
2024-08-26 51.61 51.61 51.57 51.57 0.0M
2024-08-23 51.60 51.64 51.59 51.64 0.0M
2024-08-22 51.44 51.46 51.36 51.36 0.0M
2024-08-21 51.59 51.71 51.47 51.63 0.0M
2024-08-20 51.48 51.51 51.48 51.51 0.0M
2024-08-16 51.22 51.24 51.21 51.24 0.0M
2024-08-15 51.03 51.13 51.03 51.12 0.0M
2024-08-14 51.49 51.53 51.46 51.46 0.0M
2024-08-13 51.39 51.39 51.39 51.39 0.0M
2024-08-12 51.18 51.18 51.18 51.18 0.0M
2024-08-09 51.03 51.03 51.03 51.03 0.0M
2024-08-08 50.77 50.82 50.77 50.82 0.0M
2024-08-07 51.01 51.04 50.93 50.96 0.0M
2024-08-06 51.50 51.50 51.16 51.16 0.0M
2024-08-05 51.93 51.93 51.51 51.61 0.0M
2024-08-02 51.29 51.56 51.29 51.56 0.0M
2024-08-01 50.79 50.79 50.79 50.79 0.0M
2024-07-31 50.57 50.57 50.57 50.57 0.0M
2024-07-30 50.15 50.19 50.12 50.19 0.0M
2024-07-29 50.09 50.09 50.09 50.09 0.0M
2024-07-25 49.95 49.95 49.95 49.95 0.0M
2024-07-24 50.06 50.06 49.84 49.84 0.0M
2024-07-19 49.95 49.95 49.95 49.95 0.0M
2024-07-18 50.15 50.18 50.11 50.11 0.0M
2024-07-17 50.24 50.24 50.23 50.24 0.0M
2024-07-15 49.98 50.06 49.98 49.99 0.0M
2024-07-12 50.14 50.14 50.14 50.14 0.0M
2024-07-11 50.12 50.12 50.03 50.03 0.0M
2024-07-08 49.73 49.73 49.73 49.73 0.0M
2024-07-05 49.73 49.73 49.73 49.73 0.0M
2024-07-03 49.27 49.44 49.27 49.44 0.0M
2024-07-02 49.16 49.16 49.11 49.11 0.0M
2024-07-01 49.08 49.08 48.95 48.95 0.0M
2024-06-28 49.31 49.31 49.31 49.31 0.0M
2024-06-27 49.57 49.57 49.57 49.57 0.0M
2024-06-26 49.45 49.45 49.45 49.45 0.0M
2024-06-25 49.73 49.78 49.73 49.78 0.0M
2024-06-24 49.87 49.90 49.87 49.90 0.0M
2024-06-21 49.92 49.92 49.86 49.86 0.0M
2024-06-20 49.87 49.87 49.86 49.86 0.0M
2024-06-18 49.98 49.98 49.98 49.98 0.0M
2024-06-17 49.77 49.77 49.71 49.77 0.0M
2024-06-14 50.00 50.00 49.99 49.99 0.0M
2024-06-13 49.76 49.89 49.75 49.89 0.0M
2024-06-12 49.72 49.81 49.55 49.55 0.0M
2024-06-11 49.22 49.28 49.22 49.28 0.0M
2024-06-07 49.24 49.24 49.13 49.13 0.0M
2024-06-06 49.65 49.65 49.65 49.65 0.0M
2024-06-05 49.63 49.66 49.61 49.66 0.0M
2024-06-04 49.37 49.49 49.37 49.49 0.0M
2024-06-03 49.17 49.22 49.17 49.22 0.0M
2024-05-31 48.88 48.88 48.88 48.88 0.0M
2024-05-30 48.67 48.67 48.67 48.67 0.0M
2024-05-29 48.44 48.44 48.44 48.44 0.0M
2024-05-24 48.94 48.94 48.94 48.94 0.0M
2024-05-23 49.10 49.15 49.08 49.08 0.0M
2024-05-20 49.18 49.18 49.18 49.18 0.0M
2024-05-17 49.34 49.34 49.25 49.25 0.0M
2024-05-16 49.49 49.49 49.39 49.39 0.0M
2024-05-15 49.41 49.49 49.39 49.49 0.0M
2024-05-13 48.99 48.99 48.99 48.99 0.0M
2024-05-09 49.12 49.12 49.09 49.09 0.0M
2024-05-08 48.95 48.95 48.95 48.95 0.0M
2024-05-07 49.08 49.08 49.08 49.08 0.0M
2024-05-03 48.98 48.98 48.86 48.92 0.0M
2024-05-01 48.38 48.42 48.27 48.42 0.0M
2024-04-30 48.20 48.20 48.20 48.20 0.0M
2024-04-29 48.43 48.43 48.43 48.43 0.0M
2024-04-26 48.25 48.25 48.25 48.25 0.0M
2024-04-25 48.05 48.13 48.04 48.13 0.0M
2024-04-24 48.31 48.32 48.27 48.32 0.0M
2024-04-23 48.61 48.64 48.61 48.64 0.0M
2024-04-22 48.57 48.57 48.57 48.57 0.0M
2024-04-19 48.59 48.59 48.57 48.57 0.0M
2024-04-18 48.50 48.51 48.50 48.51 0.0M
2024-04-17 48.66 48.68 48.66 48.68 0.0M
2024-04-16 48.38 48.38 48.38 48.38 0.0M
2024-04-15 48.55 48.56 48.48 48.56 0.0M
2024-04-12 48.92 48.96 48.89 48.89 0.0M
2024-04-11 48.68 48.68 48.68 48.68 0.0M
2024-04-10 48.99 48.99 48.73 48.73 0.0M
2024-04-08 49.24 49.24 49.20 49.20 0.0M
2024-04-05 49.38 49.40 49.32 49.32 0.0M
2024-04-04 49.56 49.64 49.56 49.64 0.0M
2024-04-03 49.35 49.46 49.35 49.46 0.0M
2024-04-02 49.30 49.42 49.30 49.42 0.0M
2024-04-01 49.60 49.60 49.51 49.51 0.0M
2024-03-28 49.97 49.97 49.94 49.96 0.0M
2024-03-27 49.91 50.01 49.90 50.01 0.0M
2024-03-22 49.88 49.88 49.88 49.88 0.0M
2024-03-21 49.63 49.64 49.63 49.64 0.0M
2024-03-20 49.63 49.63 49.63 49.63 0.0M
2024-03-18 49.40 49.40 49.40 49.40 0.0M
2024-03-14 49.69 49.69 49.54 49.54 0.0M