Skip to main content

Wisdomtree Floating Rate Treasury Fund (NY: USFR )

50.29 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 44.79 44.84 299,578 +0.00(+0.00%)
Jun 28, 2018 44.84 44.84 44.82 44.84 68,536 +0.01(+0.03%)
Jun 27, 2018 44.84 44.84 44.82 44.83 48,934 -0.01(-0.01%)
Jun 26, 2018 44.83 44.84 44.81 44.83 495,568 +0.01(+0.02%)
Jun 25, 2018 44.86 44.86 44.81 44.82 65,425 -0.01(-0.02%)
Jun 22, 2018 44.83 44.83 44.82 44.83 36,643 -0.02(-0.04%)
Jun 21, 2018 44.85 44.85 44.83 44.85 39,527 +0.02(+0.04%)
Jun 20, 2018 44.83 44.83 44.82 44.83 48,443 +0.02(+0.04%)
Jun 19, 2018 44.83 44.83 44.82 44.82 35,616 +0.00(+0.00%)
Jun 18, 2018 44.83 44.83 44.82 44.82 33,009 +0.00(+0.00%)
Jun 15, 2018 44.82 44.82 44.82 22,801 +0.00(+0.00%)
Jun 14, 2018 44.82 44.82 44.80 44.82 39,787 +0.02(+0.04%)
Jun 13, 2018 44.83 44.83 44.80 44.80 64,426 +0.00(+0.00%)
Jun 12, 2018 44.80 44.82 44.80 44.80 20,253 -0.01(-0.02%)
Jun 11, 2018 44.82 44.82 44.80 44.81 216,306 -0.01(-0.02%)
Jun 08, 2018 44.83 44.83 44.82 44.82 14,536 +0.01(+0.02%)
Jun 07, 2018 44.82 44.82 44.80 44.81 20,087 +0.01(+0.02%)
Jun 06, 2018 44.83 44.76 44.80 460,690 -0.00(-0.00%)
Jun 05, 2018 44.82 44.83 44.80 44.80 47,314 -0.02(-0.04%)
Jun 04, 2018 44.83 44.83 44.80 44.82 41,682 +0.02(+0.04%)
Jun 01, 2018 44.82 44.82 44.80 44.80 162,154 +0.00(+0.00%)
May 31, 2018 44.82 44.82 44.78 44.80 174,593 +0.02(+0.04%)
May 30, 2018 44.82 44.83 44.78 44.78 179,562 -0.02(-0.04%)
May 29, 2018 44.82 44.82 44.80 44.80 28,348 +0.00(+0.00%)
May 25, 2018 44.80 44.80 44.80 0 +0.00(+0.00%)
May 24, 2018 44.82 44.82 44.80 44.80 30,604 +0.00(+0.00%)
May 23, 2018 44.82 44.82 44.80 44.80 100,623 +0.02(+0.04%)
May 22, 2018 44.82 44.82 44.78 44.78 62,765 +0.01(+0.02%)
May 21, 2018 44.81 44.81 44.77 44.77 30,880 +0.00(+0.00%)
May 18, 2018 44.79 44.81 44.75 44.77 113,404 +0.00(+0.00%)
May 17, 2018 44.79 44.79 44.77 44.77 33,174 +0.00(+0.00%)
May 16, 2018 44.77 44.77 44.75 44.77 44,870 +0.00(+0.00%)
May 15, 2018 44.79 44.79 44.77 44.77 29,724 +0.00(+0.00%)
May 14, 2018 44.79 44.79 44.77 44.77 28,816 +0.02(+0.04%)
May 11, 2018 44.77 44.77 44.72 44.75 172,508 +0.00(+0.00%)
May 10, 2018 44.75 44.77 44.75 44.75 34,190 +0.00(+0.00%)
May 09, 2018 44.79 44.79 44.75 44.75 47,454 -0.01(-0.02%)
May 08, 2018 44.79 44.79 44.75 44.76 49,740 +0.01(+0.02%)
May 07, 2018 44.77 44.77 44.75 44.75 25,984 +0.00(+0.00%)
May 04, 2018 44.77 44.77 44.74 44.75 141,283 +0.01(+0.02%)
May 03, 2018 44.75 44.75 44.74 44.74 89,001 -0.01(-0.02%)
May 02, 2018 44.74 44.75 44.74 44.75 133,740 +0.01(+0.02%)
May 01, 2018 44.74 44.77 44.74 44.74 50,802 +0.02(+0.04%)
Apr 30, 2018 44.72 44.74 44.72 44.73 17,475 -0.01(-0.02%)
Apr 27, 2018 44.74 44.74 44.72 44.74 29,024 +0.00(+0.00%)
Apr 26, 2018 44.74 44.74 44.72 44.74 25,894 +0.00(+0.00%)
Apr 25, 2018 44.75 44.75 44.61 44.74 42,801 +0.00(+0.00%)
Apr 24, 2018 44.74 45.19 44.70 44.73 122,444 +0.01(+0.03%)
Apr 23, 2018 44.72 44.72 44.70 44.72 23,024 +0.00(+0.00%)
Apr 20, 2018 44.70 44.74 44.70 44.72 32,587 +0.00(+0.00%)
Apr 19, 2018 44.72 44.74 44.69 44.72 58,274 +0.00(+0.00%)
Apr 18, 2018 44.69 44.72 44.69 44.72 22,447 +0.01(+0.02%)
Apr 17, 2018 44.72 44.74 44.65 44.71 47,507 +0.01(+0.02%)
Apr 16, 2018 44.72 44.72 44.69 44.70 18,879 +0.00(+0.00%)
Apr 13, 2018 44.66 44.70 44.66 44.70 12,240 +0.01(+0.02%)
Apr 12, 2018 44.70 44.70 44.67 44.69 36,799 -0.00(-0.00%)
Apr 11, 2018 44.70 44.76 44.69 44.69 23,469 -0.01(-0.02%)
Apr 10, 2018 44.70 44.70 44.65 44.70 21,722 +0.02(+0.04%)
Apr 09, 2018 44.72 44.72 44.65 44.69 33,054 -0.02(-0.04%)
Apr 06, 2018 44.70 44.72 44.67 44.70 30,845 +0.00(+0.00%)
Apr 05, 2018 44.70 44.70 44.67 44.70 27,310 +0.02(+0.04%)
Apr 04, 2018 44.72 44.72 44.69 44.69 70,015 -0.03(-0.06%)
Apr 03, 2018 44.72 49.69 44.61 44.71 124,184 +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.