Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Floating Rate Treasury Fund (NY: USFR )

50.30 +0.02 (+0.03%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 23, 2015 43.28 43.21 43.21 43.21 115 +0.02(+0.04%)
Dec 26, 2014 43.20 43.20 43.20 43.20 115 +0.00(+0.00%)
Dec 17, 2014 43.28 43.20 43.20 43.20 230 +0.07(+0.16%)
Dec 09, 2014 43.23 43.13 43.13 43.13 230 -0.07(-0.16%)
Nov 25, 2014 43.23 43.20 43.20 43.20 575 +0.05(+0.12%)
Nov 21, 2014 43.15 43.15 43.15 43.15 47 -0.03(-0.08%)
Nov 20, 2014 43.15 43.18 43.15 43.18 8,690 -0.07(-0.16%)
Nov 13, 2014 43.25 43.25 43.25 43.25 57 +0.10(+0.24%)
Nov 12, 2014 43.15 43.15 43.15 43.15 1,439 -0.04(-0.09%)
Oct 31, 2014 43.18 43.18 43.18 43.18 115 -0.17(-0.38%)
Oct 21, 2014 43.35 43.35 43.35 43.35 230 +0.02(+0.06%)
Oct 02, 2014 43.32 43.33 43.33 43.33 57 -0.02(-0.05%)
Sep 30, 2014 43.35 43.35 43.35 43.35 15 +0.03(+0.06%)
Sep 24, 2014 43.39 43.32 43.32 43.32 2,361 +0.00(+0.00%)
Sep 09, 2014 43.32 43.32 43.32 43.32 0 +0.00(+0.00%)
Sep 08, 2014 43.32 43.32 43.32 43.32 0 -0.03(-0.08%)
Sep 04, 2014 43.41 43.35 43.35 43.35 460 +0.03(+0.08%)
Sep 03, 2014 43.41 43.41 43.32 43.32 1,267 -0.07(-0.16%)
Sep 02, 2014 43.34 43.39 43.34 43.39 115 -0.00(-0.00%)
Aug 25, 2014 43.39 43.39 43.39 43.39 0 +0.00(+0.00%)
Aug 22, 2014 43.39 43.39 43.39 43.39 1 +0.00(+0.00%)
Aug 15, 2014 43.39 43.39 43.39 43.39 57 +0.02(+0.04%)
Aug 14, 2014 43.37 43.37 43.37 43.37 57 +0.00(+0.00%)
Aug 12, 2014 43.37 43.37 43.37 43.37 57 +0.00(+0.00%)
Aug 08, 2014 43.37 43.37 43.37 43.37 230 -0.00(-0.00%)
Aug 06, 2014 43.37 43.37 43.37 43.37 57 +0.00(+0.00%)
Aug 05, 2014 43.37 43.37 43.37 43.37 57 +0.00(+0.00%)
Aug 04, 2014 43.37 43.37 43.37 43.37 57 +0.00(+0.00%)
Jul 31, 2014 43.37 43.37 43.37 43.37 57 +0.07(+0.16%)
Jul 29, 2014 43.32 43.30 43.30 43.30 172 -0.07(-0.16%)
Jul 28, 2014 43.30 43.37 43.30 43.37 921 -0.02(-0.04%)
Jul 25, 2014 43.39 43.39 43.39 43.39 172 +0.02(+0.04%)
Jul 23, 2014 43.37 43.37 43.37 43.37 172 +0.02(+0.04%)
Jul 21, 2014 43.37 43.35 43.35 43.35 2,534 +0.00(+0.00%)
Jul 18, 2014 43.37 43.37 43.32 43.35 12,096 +0.05(+0.12%)
Jul 14, 2014 43.30 43.30 43.30 43.30 921 -0.07(-0.16%)
Jun 26, 2014 43.37 43.37 43.37 43.37 57 +0.05(+0.12%)
Jun 23, 2014 43.32 43.32 43.32 43.32 460 -0.00(-0.00%)
Jun 12, 2014 43.32 43.32 43.32 43.32 57 +0.00(+0.00%)
Jun 11, 2014 43.32 43.32 43.32 43.32 39 +0.00(+0.00%)
Jun 09, 2014 43.32 43.32 43.32 43.32 0 -0.07(-0.16%)
Jun 04, 2014 43.39 43.39 43.39 43.39 0 +0.07(+0.16%)
May 29, 2014 43.32 43.32 43.32 43.32 1,036 -0.09(-0.20%)
May 22, 2014 43.41 43.41 43.41 43.41 115 +0.00(+0.00%)
May 15, 2014 43.41 43.41 43.41 43.41 0 +0.05(+0.12%)
May 09, 2014 43.35 43.35 43.35 43.35 57 -0.00(-0.00%)
May 06, 2014 43.35 43.35 43.35 43.35 633 -0.05(-0.12%)
May 05, 2014 43.35 43.41 43.35 43.41 1,624 +0.05(+0.12%)
May 02, 2014 43.41 43.41 43.35 43.35 15,562 +0.00(+0.00%)
May 01, 2014 43.42 43.42 43.35 43.35 31,677 +0.00(+0.00%)
Apr 30, 2014 43.42 43.42 43.35 43.35 2,822 -0.05(-0.12%)
Apr 29, 2014 43.42 43.42 43.37 43.41 1,843 +0.05(+0.12%)
Apr 28, 2014 43.42 43.42 43.35 43.35 16,875 -0.05(-0.12%)
Apr 24, 2014 43.42 43.41 43.41 43.41 30,295 +0.05(+0.12%)
Apr 21, 2014 43.35 43.35 43.35 43.35 115 -0.07(-0.16%)
Apr 02, 2014 43.42 43.42 43.42 43.42 57 +0.09(+0.20%)
Mar 27, 2014 43.34 43.34 43.34 43.34 172 -0.07(-0.16%)
Mar 26, 2014 43.41 43.41 43.41 43.41 171 +0.07(+0.16%)
Mar 21, 2014 43.34 43.34 43.34 43.34 115 -0.07(-0.16%)
Mar 17, 2014 43.41 43.41 43.41 43.41 0 -0.02(-0.04%)
Mar 14, 2014 43.42 43.42 43.42 43.42 82 -0.02(-0.04%)
Mar 13, 2014 43.44 43.44 43.44 43.44 214 +0.00(+0.00%)
Mar 05, 2014 43.41 43.44 43.44 43.44 1,727 +0.00(+0.00%)
Mar 03, 2014 43.44 43.44 43.44 43.44 0 +0.00(+0.00%)
Feb 28, 2014 43.44 43.44 43.44 43.44 103 +0.00(+0.00%)
Feb 27, 2014 43.42 43.44 43.42 43.44 673 +0.00(+0.00%)
Feb 26, 2014 43.44 43.44 43.44 43.44 24 +0.00(+0.00%)
Feb 25, 2014 43.44 43.44 43.44 43.44 270 +0.00(+0.00%)
Feb 24, 2014 43.44 43.44 43.44 43.44 98 +0.00(+0.00%)
Feb 21, 2014 43.44 43.44 43.44 43.44 259 -0.00(-0.00%)
Feb 19, 2014 43.44 43.44 43.44 43.44 0 +0.09(+0.20%)
Feb 18, 2014 43.35 43.35 43.35 43.35 66 -0.02(-0.05%)
Feb 14, 2014 43.37 43.37 43.37 43.37 172 -0.08(-0.19%)
Feb 13, 2014 43.44 43.46 43.37 43.46 6,055 +0.02(+0.04%)
Feb 12, 2014 43.46 43.46 43.44 43.44 863 +0.00(+0.00%)
Feb 11, 2014 43.46 43.46 43.44 43.44 7,492 +0.00(+0.00%)
Feb 10, 2014 43.44 43.44 43.44 43.44 2,361 -0.02(-0.04%)
Feb 07, 2014 43.46 43.46 43.46 43.46 296 +0.00(+0.00%)
Feb 06, 2014 43.45 43.46 43.45 43.46 1,771 +0.00(+0.00%)
Feb 05, 2014 43.46 43.46 43.44 43.46 1,437 -0.02(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.