MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QSIG — WisdomTree U.S. Short Term Corporate Bond Fund
Cboe BZXWisdomTree U.S. Short Term Corporate Bond Fund
$47.39
+0.08(+0.18%)
- O
- 47.37
- H
- 47.39
- L
- 47.36
- V
- 2.2K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$47.39
Period Return-2.28%
Period High$49.45
Period Low$47.14
Avg Daily Volume4.2K
Total Trading Days365
QSIG — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $47.37 | $47.39 | $47.36 | $47.39 | +$0.08 | +0.18% | 2,196 | $47.37 | $47.36 $47.39 |
| Oct 5, 2026 | $47.26 | $47.31 | $47.26 | $47.31 | +$0.07 | +0.14% | 639 | $47.28 | $47.26 $47.31 |
| Oct 2, 2026 | $47.32 | $47.32 | $47.24 | $47.24 | $-0.05 | -0.10% | 1,130 | $47.28 | $47.24 $47.32 |
| Oct 1, 2026 | $47.20 | $47.29 | $47.16 | $47.29 | +$0.10 | +0.21% | 1,814 | $47.24 | $47.16 $47.29 |
| Sep 30, 2026 | $47.21 | $47.21 | $47.17 | $47.19 | $-0.01 | -0.03% | 3,390 | $47.18 | $47.17 $47.21 |
| Sep 29, 2026 | $47.18 | $47.20 | $47.16 | $47.20 | +$0.03 | +0.06% | 1,516 | $47.19 | $47.16 $47.20 |
| Sep 28, 2026 | $47.14 | $47.20 | $47.14 | $47.17 | $-0.14 | -0.30% | 1,440 | $47.18 | $47.14 $47.20 |
| Sep 25, 2026 | $47.28 | $47.31 | $47.22 | $47.31 | $-0.11 | -0.24% | 9,948 | $47.25 | $47.22 $47.31 |
| Sep 24, 2026 | $47.53 | $47.53 | $47.42 | $47.42 | $-0.07 | -0.14% | 1,768 | $47.46 | $47.42 $47.53 |
| Sep 23, 2026 | $47.61 | $47.61 | $47.47 | $47.49 | $-0.22 | -0.46% | 4,974 | $47.50 | $47.47 $47.61 |
| Sep 22, 2026 | $47.72 | $47.72 | $47.68 | $47.71 | +$0.01 | +0.01% | 2,079 | $47.70 | $47.68 $47.72 |
| Sep 21, 2026 | $47.68 | $47.71 | $47.68 | $47.71 | +$0.06 | +0.12% | 2,434 | $47.70 | $47.68 $47.71 |
| Sep 18, 2026 | $47.69 | $47.69 | $47.65 | $47.65 | $-0.08 | -0.16% | 6,600 | $47.67 | $47.65 $47.69 |
| Sep 17, 2026 | $47.73 | $47.73 | $47.69 | $47.73 | +$0.08 | +0.17% | 7,872 | $47.71 | $47.69 $47.73 |
| Sep 16, 2026 | $47.77 | $47.78 | $47.64 | $47.64 | $-0.02 | -0.04% | 4,606 | $47.74 | $47.64 $47.78 |
| Sep 15, 2026 | $47.69 | $47.69 | $47.66 | $47.67 | +$0.01 | +0.01% | 664 | $47.67 | $47.66 $47.69 |
| Sep 14, 2026 | $47.68 | $47.70 | $47.60 | $47.66 | $-0.07 | -0.15% | 9,201 | $47.67 | $47.60 $47.70 |
| Sep 11, 2026 | $47.73 | $47.73 | $47.73 | $47.73 | $-0.04 | -0.08% | 1,771 | $47.58 | $47.73 $47.73 |
| Sep 10, 2026 | $47.97 | $47.97 | $47.69 | $47.77 | $-0.22 | -0.46% | 5,324 | $47.77 | $47.69 $47.97 |
| Sep 9, 2026 | $48.00 | $48.00 | $47.99 | $47.99 | $-0.01 | -0.01% | 1,237 | $47.99 | $47.99 $48.00 |
| Sep 8, 2026 | $48.04 | $48.04 | $48.00 | $48.00 | $-0.03 | -0.05% | 4,323 | $48.01 | $48.00 $48.04 |
| Sep 4, 2026 | $48.04 | $48.04 | $48.01 | $48.02 | +$0.01 | +0.02% | 4,197 | $48.02 | $48.01 $48.04 |
| Sep 3, 2026 | $48.05 | $48.06 | $48.01 | $48.01 | +$0.02 | +0.04% | 11,550 | $48.03 | $48.01 $48.06 |
| Sep 2, 2026 | $47.98 | $48.05 | $47.91 | $47.99 | +$0.02 | +0.04% | 15,907 | $48.02 | $47.91 $48.05 |
| Sep 1, 2026 | $48.04 | $48.04 | $47.96 | $47.97 | $-0.08 | -0.16% | 6,347 | $47.98 | $47.96 $48.04 |
| Aug 31, 2026 | $48.07 | $48.07 | $48.03 | $48.05 | $-0.01 | -0.01% | 8,715 | $48.04 | $48.03 $48.07 |
| Aug 28, 2026 | $48.19 | $48.19 | $48.05 | $48.05 | $-0.08 | -0.17% | 794 | $48.08 | $48.05 $48.19 |
| Aug 27, 2026 | $48.16 | $48.26 | $48.13 | $48.13 | $-0.03 | -0.05% | 7,586 | $48.18 | $48.13 $48.26 |
| Aug 26, 2026 | $48.14 | $48.16 | $48.13 | $48.16 | $-0.19 | -0.40% | 1,199 | $48.14 | $48.13 $48.16 |
| Aug 25, 2026 | $48.32 | $48.35 | $48.24 | $48.35 | +$0.08 | +0.17% | 2,578 | $48.31 | $48.24 $48.35 |