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 )

50.52 +0.23 (+0.46%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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 (%)
Dec 24, 2015 43.15 43.15 43.15 43.15 0 -0.03(-0.08%)
Dec 22, 2015 43.18 43.18 43.18 43.18 115 -0.00(-0.01%)
Dec 18, 2015 43.18 43.18 43.18 43.18 57 +0.10(+0.24%)
Dec 11, 2015 43.08 43.08 43.08 43.08 115 +0.01(+0.03%)
Dec 09, 2015 42.97 43.07 43.07 43.07 806 +0.10(+0.22%)
Dec 07, 2015 42.97 42.97 42.97 42.97 345 +0.00(+0.00%)
Nov 27, 2015 43.02 42.97 42.97 42.97 230 +0.00(+0.00%)
Nov 25, 2015 43.20 42.97 42.97 42.97 1,497 -0.03(-0.08%)
Nov 24, 2015 43.06 43.06 43.01 43.01 921 +0.00(+0.00%)
Nov 23, 2015 43.06 43.35 43.01 43.01 2,591 -0.10(-0.24%)
Nov 16, 2015 43.46 43.11 43.11 43.11 863 +0.07(+0.17%)
Nov 13, 2015 43.21 43.21 42.99 43.04 1,555 -0.19(-0.45%)
Nov 04, 2015 43.18 43.23 43.23 43.23 345 -0.30(-0.68%)
Nov 02, 2015 43.53 43.53 43.53 43.53 460 +0.30(+0.68%)
Oct 30, 2015 43.23 43.23 43.18 43.23 345 +0.14(+0.32%)
Oct 29, 2015 43.09 43.09 43.09 43.09 113 -0.24(-0.56%)
Oct 28, 2015 43.43 43.43 43.34 43.34 115 -0.00(-0.00%)
Oct 27, 2015 43.32 43.34 43.28 43.34 230 -0.19(-0.44%)
Oct 26, 2015 43.53 43.53 43.53 43.53 979 +0.14(+0.32%)
Oct 23, 2015 43.23 43.39 43.23 43.39 2,591 +0.03(+0.08%)
Oct 21, 2015 43.35 43.35 43.35 43.35 172 +0.02(+0.04%)
Oct 20, 2015 43.34 43.34 43.34 43.34 460 +0.02(+0.04%)
Oct 12, 2015 43.35 43.32 43.32 43.32 3,225 +0.03(+0.08%)
Oct 09, 2015 43.18 43.51 43.18 43.28 15,118 -0.03(-0.08%)
Oct 08, 2015 43.20 43.49 43.20 43.32 18,966 +0.09(+0.20%)
Oct 07, 2015 43.27 43.39 43.18 43.23 15,274 -0.03(-0.08%)
Oct 05, 2015 43.37 43.27 43.27 43.27 979 -0.10(-0.24%)
Oct 01, 2015 43.37 43.37 43.37 43.37 57 -0.03(-0.08%)
Sep 30, 2015 43.16 43.41 43.16 43.41 881 +0.16(+0.36%)
Sep 28, 2015 43.16 43.25 43.25 43.25 1,151 -0.07(-0.16%)
Sep 25, 2015 43.34 43.34 43.32 43.32 247 -0.09(-0.20%)
Sep 24, 2015 43.44 43.44 43.41 43.41 259 +0.17(+0.40%)
Sep 23, 2015 43.21 43.28 43.18 43.23 1,284 -0.05(-0.12%)
Sep 22, 2015 43.21 43.41 43.16 43.28 842 +0.00(+0.00%)
Sep 21, 2015 43.23 43.32 43.23 43.28 2,013 -0.01(-0.03%)
Sep 18, 2015 43.30 43.30 43.30 43.30 863 -0.01(-0.03%)
Sep 17, 2015 43.32 43.54 43.23 43.31 42,156 -0.01(-0.02%)
Sep 16, 2015 43.32 43.34 43.23 43.32 2,592 +0.03(+0.08%)
Sep 15, 2015 43.23 43.40 43.22 43.28 5,846 +0.03(+0.08%)
Sep 14, 2015 43.27 43.54 43.16 43.25 36,112 -0.03(-0.08%)
Sep 11, 2015 43.27 43.54 43.18 43.28 26,148 +0.07(+0.16%)
Sep 10, 2015 43.04 43.54 43.04 43.21 22,808 +0.16(+0.36%)
Sep 09, 2015 43.39 43.54 43.06 43.06 28,855 -0.21(-0.48%)
Sep 08, 2015 43.35 43.54 43.25 43.27 16,011 -0.12(-0.28%)
Sep 04, 2015 43.41 43.39 43.39 43.39 8,351 +0.00(+0.00%)
Sep 03, 2015 43.35 43.54 43.01 43.39 20,446 +0.38(+0.89%)
Aug 31, 2015 43.28 43.01 43.01 43.01 34,960 -0.16(-0.36%)
Aug 28, 2015 43.51 43.51 43.01 43.16 7,314 -0.30(-0.68%)
Aug 27, 2015 43.53 43.53 43.01 43.46 4,596 +0.40(+0.93%)
Aug 25, 2015 43.54 43.06 43.06 43.06 172 -0.26(-0.60%)
Aug 14, 2015 43.08 43.32 43.32 43.32 2,303 -0.03(-0.08%)
Aug 13, 2015 43.54 43.54 43.01 43.35 921 +0.28(+0.64%)
Aug 12, 2015 43.18 43.18 42.26 43.08 5,874 -0.45(-1.04%)
Jul 07, 2015 43.48 43.53 43.53 43.53 460 +0.30(+0.68%)
Jul 02, 2015 43.23 43.23 43.23 43.23 1 +0.03(+0.08%)
Jul 01, 2015 42.97 43.46 42.97 43.20 1,209 -0.21(-0.48%)
Jun 30, 2015 43.28 43.56 43.28 43.41 3,628 +0.09(+0.20%)
Jun 29, 2015 43.54 43.56 43.20 43.32 9,540 -0.19(-0.44%)
Jun 26, 2015 43.48 43.56 43.28 43.51 4,204 +0.10(+0.24%)
Jun 25, 2015 43.41 43.41 43.41 43.41 115 +0.14(+0.32%)
Jun 24, 2015 43.54 43.56 43.18 43.27 22,693 -0.21(-0.48%)
Jun 23, 2015 43.54 43.56 43.18 43.48 27,416 -0.09(-0.20%)
Jun 15, 2015 43.56 43.56 43.56 43.56 172 +0.23(+0.53%)
Jun 09, 2015 43.34 43.34 43.34 43.33 0 -0.15(-0.36%)
Apr 20, 2015 43.54 43.49 43.49 43.49 345 +0.15(+0.35%)
Apr 07, 2015 43.25 43.34 43.34 43.34 1,785 +0.32(+0.75%)
Mar 09, 2015 43.01 43.01 43.01 43.01 230 -0.32(-0.75%)
Mar 02, 2015 43.34 43.34 43.34 43.34 3,455 +0.10(+0.24%)
Feb 24, 2015 43.28 43.23 43.23 43.23 1,151 +0.02(+0.04%)
Feb 02, 2015 43.20 43.21 43.21 43.21 4,722 +0.00(+0.00%)
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.