WisdomTree Floating Rate Treasury Fund (USFR)
NYSEARCA: USFR · Real-Time Price · USD
50.45
+0.02 (0.04%)
Dec 20, 2024, 4:00 PM EST - Market closed
USFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 50.44 | 50.45 | 50.44 | 50.45 | 50.45 | 0.04% | 4,615,396 |
| Dec 19, 2024 | 50.42 | 50.43 | 50.42 | 50.43 | 50.43 | 0.04% | 4,880,326 |
| Dec 18, 2024 | 50.42 | 50.42 | 50.40 | 50.41 | 50.41 | - | 6,317,341 |
| Dec 17, 2024 | 50.40 | 50.41 | 50.40 | 50.41 | 50.41 | 0.02% | 16,783,421 |
| Dec 16, 2024 | 50.39 | 50.40 | 50.39 | 50.40 | 50.40 | 0.02% | 6,940,542 |
| Dec 13, 2024 | 50.39 | 50.40 | 50.39 | 50.39 | 50.39 | 0.02% | 3,336,200 |
| Dec 12, 2024 | 50.36 | 50.38 | 50.36 | 50.38 | 50.38 | 0.04% | 4,010,041 |
| Dec 11, 2024 | 50.36 | 50.37 | 50.36 | 50.36 | 50.36 | 0.02% | 2,526,100 |
| Dec 10, 2024 | 50.36 | 50.36 | 50.35 | 50.35 | 50.35 | - | 3,163,726 |
| Dec 9, 2024 | 50.34 | 50.35 | 50.34 | 50.35 | 50.35 | 0.02% | 4,436,828 |
| Dec 6, 2024 | 50.34 | 50.34 | 50.33 | 50.34 | 50.34 | 0.02% | 4,513,527 |
| Dec 5, 2024 | 50.32 | 50.33 | 50.32 | 50.33 | 50.33 | 0.02% | 2,752,903 |
| Dec 4, 2024 | 50.32 | 50.32 | 50.31 | 50.32 | 50.32 | 0.04% | 2,502,300 |
| Dec 3, 2024 | 50.31 | 50.32 | 50.30 | 50.30 | 50.30 | -0.02% | 2,654,200 |
| Dec 2, 2024 | 50.30 | 50.31 | 50.30 | 50.31 | 50.31 | 0.02% | 5,259,100 |
| Nov 29, 2024 | 50.31 | 50.31 | 50.29 | 50.30 | 50.30 | 0.02% | 2,532,501 |
| Nov 27, 2024 | 50.28 | 50.29 | 50.28 | 50.29 | 50.29 | 0.02% | 3,793,300 |
| Nov 26, 2024 | 50.28 | 50.28 | 50.27 | 50.28 | 50.28 | 0.02% | 5,217,500 |
| Nov 25, 2024 | 50.27 | 50.27 | 50.26 | 50.27 | 50.27 | -0.36% | 3,820,200 |
| Nov 22, 2024 | 50.44 | 50.46 | 50.44 | 50.45 | 50.26 | 0.04% | 3,759,921 |
| Nov 21, 2024 | 50.42 | 50.43 | 50.42 | 50.43 | 50.24 | 0.02% | 2,940,100 |
| Nov 20, 2024 | 50.41 | 50.42 | 50.41 | 50.42 | 50.23 | 0.02% | 3,404,030 |
| Nov 19, 2024 | 50.41 | 50.41 | 50.40 | 50.41 | 50.22 | 0.02% | 4,136,800 |
| Nov 18, 2024 | 50.40 | 50.40 | 50.39 | 50.40 | 50.21 | 0.02% | 3,709,600 |
| Nov 15, 2024 | 50.39 | 50.39 | 50.38 | 50.39 | 50.20 | 0.04% | 2,973,500 |
| Nov 14, 2024 | 50.36 | 50.37 | 50.36 | 50.37 | 50.18 | 0.02% | 5,101,000 |
| Nov 13, 2024 | 50.35 | 50.36 | 50.35 | 50.36 | 50.17 | 0.04% | 2,959,627 |
| Nov 12, 2024 | 50.35 | 50.35 | 50.34 | 50.34 | 50.15 | - | 3,370,100 |
| Nov 11, 2024 | 50.33 | 50.34 | 50.33 | 50.34 | 50.15 | - | 3,072,211 |
| Nov 8, 2024 | 50.33 | 50.34 | 50.33 | 50.34 | 50.15 | 0.06% | 3,600,023 |
| Nov 7, 2024 | 50.30 | 50.31 | 50.30 | 50.31 | 50.12 | 0.04% | 4,840,400 |
| Nov 6, 2024 | 50.29 | 50.30 | 50.29 | 50.29 | 50.10 | -0.02% | 5,127,114 |
| Nov 5, 2024 | 50.29 | 50.30 | 50.28 | 50.30 | 50.11 | 0.02% | 3,897,151 |
| Nov 4, 2024 | 50.29 | 50.29 | 50.28 | 50.29 | 50.10 | 0.02% | 4,028,100 |
| Nov 1, 2024 | 50.28 | 50.28 | 50.27 | 50.28 | 50.09 | 0.04% | 4,637,600 |
| Oct 31, 2024 | 50.26 | 50.26 | 50.25 | 50.26 | 50.07 | - | 3,818,800 |
| Oct 30, 2024 | 50.26 | 50.26 | 50.24 | 50.26 | 50.07 | 0.04% | 3,226,000 |
| Oct 29, 2024 | 50.25 | 50.25 | 50.24 | 50.24 | 50.05 | - | 3,952,700 |
| Oct 28, 2024 | 50.24 | 50.24 | 50.23 | 50.24 | 50.05 | -0.36% | 3,098,011 |
| Oct 25, 2024 | 50.43 | 50.44 | 50.42 | 50.42 | 50.23 | - | 2,739,936 |
| Oct 24, 2024 | 50.40 | 50.42 | 50.40 | 50.42 | 50.23 | 0.04% | 2,621,600 |
| Oct 23, 2024 | 50.40 | 50.41 | 50.40 | 50.40 | 50.21 | - | 4,550,408 |
| Oct 22, 2024 | 50.40 | 50.40 | 50.39 | 50.40 | 50.21 | 0.02% | 2,636,427 |
| Oct 21, 2024 | 50.39 | 50.39 | 50.37 | 50.39 | 50.20 | 0.02% | 3,113,448 |
| Oct 18, 2024 | 50.37 | 50.38 | 50.37 | 50.38 | 50.19 | 0.04% | 3,011,327 |
| Oct 17, 2024 | 50.35 | 50.36 | 50.35 | 50.36 | 50.17 | - | 2,956,200 |
| Oct 16, 2024 | 50.34 | 50.36 | 50.34 | 50.36 | 50.17 | 0.04% | 3,539,300 |
| Oct 15, 2024 | 50.34 | 50.34 | 50.33 | 50.34 | 50.15 | 0.02% | 3,898,215 |
| Oct 14, 2024 | 50.33 | 50.34 | 50.33 | 50.33 | 50.14 | - | 2,345,507 |
| Oct 11, 2024 | 50.33 | 50.34 | 50.33 | 50.33 | 50.14 | 0.04% | 3,203,215 |
| Oct 10, 2024 | 50.30 | 50.31 | 50.30 | 50.31 | 50.12 | 0.02% | 3,484,413 |
| Oct 9, 2024 | 50.30 | 50.30 | 50.29 | 50.30 | 50.11 | 0.02% | 5,504,430 |
| Oct 8, 2024 | 50.29 | 50.29 | 50.28 | 50.29 | 50.10 | 0.02% | 3,476,931 |
| Oct 7, 2024 | 50.28 | 50.29 | 50.28 | 50.28 | 50.09 | - | 7,274,825 |
| Oct 4, 2024 | 50.27 | 50.28 | 50.27 | 50.28 | 50.09 | 0.06% | 6,069,809 |
| Oct 3, 2024 | 50.26 | 50.26 | 50.25 | 50.25 | 50.06 | 0.02% | 2,989,900 |
| Oct 2, 2024 | 50.24 | 50.25 | 50.24 | 50.24 | 50.05 | 0.02% | 4,181,415 |
| Oct 1, 2024 | 50.23 | 50.24 | 50.23 | 50.23 | 50.04 | 0.02% | 5,306,700 |
| Sep 30, 2024 | 50.22 | 50.23 | 50.22 | 50.22 | 50.03 | -0.02% | 5,371,822 |
| Sep 27, 2024 | 50.23 | 50.23 | 50.22 | 50.23 | 50.23 | 0.04% | 4,458,620 |
| Sep 26, 2024 | 50.21 | 50.21 | 50.20 | 50.21 | 50.21 | 0.02% | 3,110,700 |
| Sep 25, 2024 | 50.21 | 50.21 | 50.19 | 50.20 | 50.20 | -0.40% | 4,148,300 |
| Sep 24, 2024 | 50.40 | 50.41 | 50.40 | 50.40 | 50.19 | 0.02% | 3,800,800 |
| Sep 23, 2024 | 50.40 | 50.40 | 50.39 | 50.39 | 50.18 | - | 2,962,800 |
| Sep 20, 2024 | 50.38 | 50.39 | 50.38 | 50.39 | 50.18 | 0.06% | 2,851,015 |
| Sep 19, 2024 | 50.37 | 50.37 | 50.36 | 50.36 | 50.15 | 0.02% | 4,349,300 |
| Sep 18, 2024 | 50.36 | 50.37 | 50.35 | 50.35 | 50.14 | -0.02% | 4,191,606 |
| Sep 17, 2024 | 50.35 | 50.36 | 50.35 | 50.36 | 50.15 | 0.04% | 6,454,427 |
| Sep 16, 2024 | 50.35 | 50.36 | 50.34 | 50.34 | 50.13 | -0.02% | 4,773,008 |
| Sep 13, 2024 | 50.35 | 50.35 | 50.34 | 50.35 | 50.14 | 0.04% | 4,444,000 |
| Sep 12, 2024 | 50.32 | 50.33 | 50.32 | 50.33 | 50.12 | 0.04% | 4,682,909 |
| Sep 11, 2024 | 50.31 | 50.32 | 50.31 | 50.31 | 50.10 | - | 2,895,400 |
| Sep 10, 2024 | 50.30 | 50.31 | 50.30 | 50.31 | 50.10 | 0.04% | 4,776,600 |
| Sep 9, 2024 | 50.30 | 50.30 | 50.29 | 50.29 | 50.08 | -0.02% | 3,379,100 |
| Sep 6, 2024 | 50.29 | 50.30 | 50.29 | 50.30 | 50.09 | 0.06% | 3,541,514 |
| Sep 5, 2024 | 50.28 | 50.28 | 50.27 | 50.27 | 50.06 | -0.02% | 4,190,211 |
| Sep 4, 2024 | 50.28 | 50.28 | 50.27 | 50.28 | 50.07 | 0.02% | 2,841,300 |
| Sep 3, 2024 | 50.28 | 50.28 | 50.27 | 50.27 | 50.06 | - | 5,995,900 |
| Aug 30, 2024 | 50.25 | 50.27 | 50.25 | 50.27 | 50.06 | 0.06% | 4,429,417 |
| Aug 29, 2024 | 50.24 | 50.24 | 50.23 | 50.24 | 50.03 | 0.04% | 3,764,631 |
| Aug 28, 2024 | 50.24 | 50.25 | 50.22 | 50.22 | 50.01 | -0.02% | 4,481,742 |
| Aug 27, 2024 | 50.24 | 50.24 | 50.23 | 50.23 | 50.02 | -0.44% | 6,674,246 |
| Aug 26, 2024 | 50.46 | 50.47 | 50.45 | 50.45 | 50.01 | -0.02% | 4,080,100 |
| Aug 23, 2024 | 50.45 | 50.46 | 50.45 | 50.46 | 50.02 | 0.06% | 3,685,930 |
| Aug 22, 2024 | 50.44 | 50.44 | 50.43 | 50.43 | 49.99 | - | 3,040,008 |
| Aug 21, 2024 | 50.42 | 50.43 | 50.42 | 50.43 | 49.99 | 0.02% | 3,915,023 |
| Aug 20, 2024 | 50.42 | 50.42 | 50.41 | 50.42 | 49.98 | 0.04% | 3,123,600 |
| Aug 19, 2024 | 50.41 | 50.41 | 50.40 | 50.40 | 49.96 | - | 2,990,600 |
| Aug 16, 2024 | 50.41 | 50.41 | 50.39 | 50.40 | 49.96 | 0.02% | 4,593,700 |
| Aug 15, 2024 | 50.38 | 50.39 | 50.38 | 50.39 | 49.95 | 0.04% | 8,426,100 |
| Aug 14, 2024 | 50.37 | 50.37 | 50.36 | 50.37 | 49.93 | 0.02% | 2,578,347 |
| Aug 13, 2024 | 50.37 | 50.37 | 50.36 | 50.36 | 49.92 | 0.02% | 3,245,037 |
| Aug 12, 2024 | 50.35 | 50.36 | 50.35 | 50.35 | 49.91 | - | 4,977,910 |
| Aug 9, 2024 | 50.35 | 50.36 | 50.34 | 50.35 | 49.91 | 0.04% | 2,907,401 |
| Aug 8, 2024 | 50.33 | 50.34 | 50.33 | 50.33 | 49.89 | - | 3,726,200 |
| Aug 7, 2024 | 50.31 | 50.34 | 50.31 | 50.33 | 49.89 | 0.06% | 6,617,400 |
| Aug 6, 2024 | 50.28 | 50.30 | 50.27 | 50.30 | 49.87 | 0.06% | 5,298,808 |
| Aug 5, 2024 | 50.26 | 50.27 | 50.25 | 50.27 | 49.84 | -0.02% | 10,353,626 |
| Aug 2, 2024 | 50.31 | 50.32 | 50.27 | 50.28 | 49.85 | -0.04% | 5,713,700 |
| Aug 1, 2024 | 50.29 | 50.30 | 50.29 | 50.30 | 49.87 | 0.04% | 5,269,600 |