Skip to main content

Wisdomtree Floating Rate Treasury Fund (NY: USFR )

50.29 +0.01 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 48.34 48.35 48.33 48.35 4,808,193 +0.03(+0.06%)
May 30, 2023 48.32 48.34 48.32 48.32 5,267,979 +0.01(+0.02%)
May 26, 2023 48.30 48.31 48.30 48.31 3,015,646 +0.00(+0.00%)
May 25, 2023 48.29 48.31 48.29 48.31 5,123,710 +0.05(+0.10%)
May 24, 2023 48.28 48.28 48.26 48.26 6,631,783 -0.00(-0.00%)
May 23, 2023 48.27 48.27 48.26 48.26 5,417,148 -0.01(-0.02%)
May 22, 2023 48.26 48.27 48.25 48.27 2,887,646 +0.02(+0.04%)
May 19, 2023 48.26 48.26 48.24 48.25 4,034,657 -0.01(-0.02%)
May 18, 2023 48.25 48.26 48.24 48.26 3,762,323 +0.03(+0.06%)
May 17, 2023 48.23 48.24 48.22 48.23 3,591,877 +0.01(+0.02%)
May 16, 2023 48.22 48.23 48.22 48.22 4,169,190 +0.01(+0.02%)
May 15, 2023 48.23 48.23 48.22 48.22 4,574,424 -0.01(-0.02%)
May 12, 2023 48.22 48.22 48.22 48.22 3,799,820 +0.01(+0.02%)
May 11, 2023 48.21 48.22 48.21 48.22 3,427,905 +0.02(+0.04%)
May 10, 2023 48.20 48.21 48.20 48.20 3,350,648 +0.00(+0.00%)
May 09, 2023 48.18 48.20 48.18 48.20 3,876,388 +0.01(+0.02%)
May 08, 2023 48.19 48.19 48.18 48.19 3,027,944 +0.00(+0.00%)
May 05, 2023 48.18 48.19 48.17 48.19 5,744,975 +0.01(+0.02%)
May 04, 2023 48.18 48.19 48.17 48.18 4,621,828 +0.03(+0.06%)
May 03, 2023 48.16 48.17 48.15 48.15 2,851,369 +0.00(+0.00%)
May 02, 2023 48.14 48.15 48.14 48.15 4,049,421 +0.01(+0.02%)
May 01, 2023 48.15 48.16 48.14 48.14 4,213,255 +0.01(+0.02%)
Apr 28, 2023 48.11 48.13 48.10 48.13 4,687,418 +0.03(+0.06%)
Apr 27, 2023 48.10 48.10 48.09 48.10 2,103,128 +0.02(+0.04%)
Apr 26, 2023 48.06 48.08 48.05 48.08 2,768,682 +0.02(+0.04%)
Apr 25, 2023 48.05 48.06 48.04 48.06 3,275,467 +0.02(+0.04%)
Apr 24, 2023 48.04 48.04 48.03 48.04 4,142,137 +0.00(+0.01%)
Apr 21, 2023 48.04 48.04 48.03 48.04 3,177,197 +0.00(+0.00%)
Apr 20, 2023 48.03 48.04 48.02 48.04 3,996,376 +0.02(+0.04%)
Apr 19, 2023 48.01 48.02 48.00 48.02 3,307,887 +0.03(+0.06%)
Apr 18, 2023 47.99 48.01 47.99 47.99 3,152,057 +0.00(+0.00%)
Apr 17, 2023 47.98 48.00 47.98 47.99 4,054,480 +0.00(+0.00%)
Apr 14, 2023 47.98 47.99 47.97 47.99 4,094,486 +0.02(+0.04%)
Apr 13, 2023 47.97 47.98 47.97 47.97 2,606,257 +0.01(+0.02%)
Apr 12, 2023 47.95 47.97 47.95 47.96 3,271,078 +0.01(+0.02%)
Apr 11, 2023 47.95 47.96 47.94 47.95 7,231,194 +0.01(+0.02%)
Apr 10, 2023 47.93 47.94 47.93 47.94 3,950,043 +0.00(+0.00%)
Apr 06, 2023 47.93 47.94 47.93 47.94 4,185,264 +0.01(+0.02%)
Apr 05, 2023 47.93 47.94 47.92 47.93 3,534,759 +0.03(+0.06%)
Apr 04, 2023 47.91 47.92 47.90 47.90 3,157,428 +0.00(+0.00%)
Apr 03, 2023 47.90 47.90 47.89 47.90 7,812,436 +0.02(+0.04%)
Mar 31, 2023 47.89 47.89 47.88 47.89 3,376,822 -0.01(-0.02%)
Mar 30, 2023 47.88 47.90 47.86 47.90 5,510,143 +0.04(+0.08%)
Mar 29, 2023 47.84 47.86 47.84 47.86 4,784,372 +0.02(+0.04%)
Mar 28, 2023 47.83 47.85 47.83 47.84 4,663,070 +0.01(+0.02%)
Mar 27, 2023 47.82 47.84 47.82 47.83 4,957,878 +0.01(+0.01%)
Mar 24, 2023 47.83 47.83 47.81 47.82 5,221,128 +0.00(+0.00%)
Mar 23, 2023 47.82 47.83 47.81 47.82 3,039,014 +0.01(+0.02%)
Mar 22, 2023 47.79 47.81 47.79 47.81 3,285,342 +0.01(+0.02%)
Mar 21, 2023 47.80 47.81 47.79 47.80 2,958,686 +0.01(+0.02%)
Mar 20, 2023 47.79 47.80 47.79 47.79 3,848,294 -0.01(-0.02%)
Mar 17, 2023 47.80 47.81 47.79 47.80 4,000,526 +0.00(+0.00%)
Mar 16, 2023 47.80 47.81 47.80 47.80 5,708,998 +0.00(+0.00%)
Mar 15, 2023 47.79 47.80 47.78 47.80 6,023,389 +0.00(+0.00%)
Mar 14, 2023 47.79 47.80 47.79 47.80 4,700,746 -0.01(-0.02%)
Mar 13, 2023 47.79 47.81 47.78 47.81 9,206,808 +0.01(+0.02%)
Mar 10, 2023 47.80 47.80 47.78 47.80 5,441,969 +0.01(+0.02%)
Mar 09, 2023 47.79 47.79 47.78 47.79 3,479,713 +0.02(+0.04%)
Mar 08, 2023 47.77 47.77 47.76 47.77 4,644,380 +0.02(+0.04%)
Mar 07, 2023 47.75 47.76 47.74 47.76 2,976,370 +0.02(+0.04%)
Mar 06, 2023 47.75 47.76 47.74 47.74 3,932,188 -0.01(-0.02%)
Mar 03, 2023 47.74 47.75 47.74 47.75 3,368,232 +0.00(+0.00%)
Mar 02, 2023 47.74 47.75 47.73 47.75 4,086,997 +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.