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 (%)
Oct 31, 2023 49.43 49.43 49.42 49.42 3,876,691 +0.00(+0.00%)
Oct 30, 2023 49.41 49.42 49.40 49.42 3,990,577 +0.02(+0.04%)
Oct 27, 2023 49.40 49.41 49.39 49.40 5,080,627 +0.01(+0.02%)
Oct 26, 2023 49.39 49.40 49.38 49.39 6,406,506 +0.02(+0.04%)
Oct 25, 2023 49.38 49.38 49.37 49.37 6,065,137 +0.01(+0.01%)
Oct 24, 2023 49.37 49.38 49.37 49.37 4,692,551 +0.00(+0.00%)
Oct 23, 2023 49.36 49.37 49.35 49.37 6,366,597 +0.01(+0.02%)
Oct 20, 2023 49.35 49.36 49.34 49.36 5,425,785 +0.02(+0.04%)
Oct 19, 2023 49.34 49.35 49.34 49.34 3,505,686 +0.02(+0.04%)
Oct 18, 2023 49.32 49.33 49.31 49.32 3,759,725 +0.00(+0.00%)
Oct 17, 2023 49.32 49.32 49.31 49.32 6,649,551 +0.01(+0.02%)
Oct 16, 2023 49.31 49.32 49.31 49.31 6,217,499 +0.01(+0.02%)
Oct 13, 2023 49.30 49.31 49.29 49.30 4,322,969 +0.01(+0.02%)
Oct 12, 2023 49.29 49.30 49.28 49.29 3,864,975 +0.02(+0.04%)
Oct 11, 2023 49.26 49.28 49.26 49.27 3,714,919 +0.01(+0.02%)
Oct 10, 2023 49.26 49.27 49.26 49.26 3,141,988 +0.00(+0.00%)
Oct 09, 2023 49.26 49.27 49.26 49.26 2,631,800 +0.01(+0.02%)
Oct 06, 2023 49.24 49.26 49.24 49.25 8,456,096 +0.01(+0.02%)
Oct 05, 2023 49.24 49.25 49.23 49.24 5,184,920 +0.03(+0.06%)
Oct 04, 2023 49.22 49.22 49.21 49.21 4,481,689 +0.00(+0.00%)
Oct 03, 2023 49.21 49.22 49.21 49.21 5,858,313 +0.00(+0.00%)
Oct 02, 2023 49.22 49.22 49.21 49.21 5,472,546 +0.01(+0.02%)
Sep 29, 2023 49.18 49.20 49.18 49.20 6,669,776 +0.03(+0.06%)
Sep 28, 2023 49.18 49.18 49.17 49.17 7,539,141 +0.01(+0.02%)
Sep 27, 2023 49.17 49.17 49.16 49.16 6,017,115 +0.00(+0.00%)
Sep 26, 2023 49.17 49.17 49.16 49.16 4,202,673 +0.00(+0.00%)
Sep 25, 2023 49.15 49.16 49.15 49.16 7,035,522 +0.02(+0.05%)
Sep 22, 2023 49.14 49.15 49.14 49.14 4,208,958 +0.00(+0.00%)
Sep 21, 2023 49.15 49.15 49.14 49.14 4,857,946 +0.01(+0.02%)
Sep 20, 2023 49.12 49.13 49.12 49.13 3,571,953 +0.01(+0.02%)
Sep 19, 2023 49.12 49.12 49.11 49.12 2,488,504 +0.01(+0.02%)
Sep 18, 2023 49.10 49.11 49.10 49.11 2,950,444 +0.01(+0.02%)
Sep 15, 2023 49.10 49.11 49.10 49.10 3,001,376 +0.01(+0.02%)
Sep 14, 2023 49.10 49.10 49.08 49.09 3,048,022 +0.03(+0.06%)
Sep 13, 2023 49.08 49.08 49.06 49.06 4,319,314 -0.01(-0.02%)
Sep 12, 2023 49.07 49.08 49.06 49.07 4,704,808 +0.01(+0.02%)
Sep 11, 2023 49.06 49.07 49.05 49.06 3,100,875 +0.00(+0.00%)
Sep 08, 2023 49.06 49.06 49.05 49.06 2,472,104 +0.01(+0.02%)
Sep 07, 2023 49.05 49.05 49.04 49.05 2,762,209 +0.02(+0.04%)
Sep 06, 2023 49.03 49.03 49.02 49.03 4,064,425 +0.01(+0.02%)
Sep 05, 2023 49.01 49.02 49.01 49.02 2,487,555 +0.01(+0.02%)
Sep 01, 2023 49.00 49.01 48.99 49.01 5,412,886 +0.01(+0.02%)
Aug 31, 2023 49.00 49.00 48.99 49.00 3,801,408 +0.03(+0.06%)
Aug 30, 2023 48.97 48.97 48.96 48.97 5,086,219 +0.01(+0.02%)
Aug 29, 2023 48.96 48.97 48.95 48.96 3,946,660 +0.01(+0.02%)
Aug 28, 2023 48.96 48.96 48.95 48.95 3,841,649 +0.00(+0.00%)
Aug 25, 2023 48.96 48.96 48.95 48.95 7,237,202 +0.00(+0.01%)
Aug 24, 2023 48.95 48.96 48.95 48.95 4,737,760 +0.00(+0.00%)
Aug 23, 2023 48.94 48.95 48.93 48.95 4,122,580 +0.01(+0.02%)
Aug 22, 2023 48.93 48.94 48.92 48.94 3,944,557 +0.02(+0.04%)
Aug 21, 2023 48.93 48.93 48.92 48.92 3,978,574 +0.00(+0.00%)
Aug 18, 2023 48.92 48.93 48.91 48.92 4,014,872 +0.01(+0.02%)
Aug 17, 2023 48.92 48.92 48.90 48.91 3,857,027 +0.02(+0.04%)
Aug 16, 2023 48.90 48.90 48.89 48.89 3,669,479 -0.01(-0.02%)
Aug 15, 2023 48.88 48.90 48.87 48.90 3,303,330 +0.03(+0.06%)
Aug 14, 2023 48.88 48.88 48.87 48.87 2,264,196 +0.00(+0.00%)
Aug 11, 2023 48.86 48.87 48.86 48.87 2,444,033 +0.00(+0.00%)
Aug 10, 2023 48.86 48.87 48.86 48.87 2,724,205 +0.02(+0.04%)
Aug 09, 2023 48.84 48.85 48.83 48.85 3,398,908 +0.02(+0.04%)
Aug 08, 2023 48.83 48.84 48.83 48.83 2,688,017 +0.00(+0.00%)
Aug 07, 2023 48.82 48.83 48.81 48.83 3,161,805 +0.01(+0.02%)
Aug 04, 2023 48.83 48.83 48.81 48.82 3,392,265 +0.00(+0.00%)
Aug 03, 2023 48.81 48.82 48.81 48.82 5,031,029 +0.02(+0.04%)
Aug 02, 2023 48.79 48.80 48.79 48.80 3,142,096 +0.01(+0.02%)
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.