WisdomTree Floating Rate Treasury Fund (USFR)
NYSEARCA: USFR · Real-Time Price · USD
50.40
0.00 (0.00%)
At close: May 15, 2025, 4:00 PM
50.42
+0.02 (0.04%)
Pre-market: May 16, 2025, 4:26 AM EDT
USFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 50.41 | 50.41 | 50.40 | 50.40 | 50.40 | - | 3,477,750 |
| May 14, 2025 | 50.41 | 50.41 | 50.40 | 50.40 | 50.40 | 0.02% | 3,710,176 |
| May 13, 2025 | 50.40 | 50.40 | 50.39 | 50.39 | 50.39 | - | 6,068,107 |
| May 12, 2025 | 50.38 | 50.39 | 50.38 | 50.39 | 50.39 | 0.02% | 5,314,123 |
| May 9, 2025 | 50.37 | 50.38 | 50.37 | 50.38 | 50.38 | 0.04% | 3,916,501 |
| May 8, 2025 | 50.35 | 50.36 | 50.35 | 50.36 | 50.36 | 0.02% | 3,705,472 |
| May 7, 2025 | 50.34 | 50.36 | 50.34 | 50.35 | 50.35 | - | 3,036,083 |
| May 6, 2025 | 50.34 | 50.35 | 50.34 | 50.35 | 50.35 | 0.04% | 3,291,383 |
| May 5, 2025 | 50.34 | 50.34 | 50.33 | 50.33 | 50.33 | 0.02% | 5,198,264 |
| May 2, 2025 | 50.32 | 50.34 | 50.32 | 50.32 | 50.32 | 0.02% | 5,472,389 |
| May 1, 2025 | 50.30 | 50.32 | 50.30 | 50.31 | 50.31 | 0.04% | 8,362,721 |
| Apr 30, 2025 | 50.30 | 50.30 | 50.29 | 50.29 | 50.29 | -0.04% | 5,092,449 |
| Apr 29, 2025 | 50.30 | 50.31 | 50.29 | 50.31 | 50.31 | 0.02% | 4,247,647 |
| Apr 28, 2025 | 50.30 | 50.30 | 50.29 | 50.30 | 50.30 | 0.02% | 4,632,303 |
| Apr 25, 2025 | 50.29 | 50.29 | 50.28 | 50.29 | 50.29 | -0.30% | 10,249,665 |
| Apr 24, 2025 | 50.44 | 50.45 | 50.44 | 50.44 | 50.26 | 0.02% | 10,550,412 |
| Apr 23, 2025 | 50.44 | 50.44 | 50.43 | 50.43 | 50.25 | -0.02% | 7,901,473 |
| Apr 22, 2025 | 50.43 | 50.44 | 50.42 | 50.44 | 50.26 | 0.02% | 4,490,381 |
| Apr 21, 2025 | 50.43 | 50.43 | 50.42 | 50.43 | 50.25 | 0.02% | 12,193,787 |
| Apr 17, 2025 | 50.41 | 50.42 | 50.41 | 50.42 | 50.24 | 0.06% | 10,852,691 |
| Apr 16, 2025 | 50.38 | 50.40 | 50.38 | 50.39 | 50.21 | 0.02% | 8,314,579 |
| Apr 15, 2025 | 50.38 | 50.39 | 50.38 | 50.38 | 50.20 | - | 9,857,134 |
| Apr 14, 2025 | 50.37 | 50.38 | 50.37 | 50.38 | 50.20 | 0.02% | 8,608,161 |
| Apr 11, 2025 | 50.38 | 50.38 | 50.37 | 50.37 | 50.19 | - | 8,778,867 |
| Apr 10, 2025 | 50.37 | 50.37 | 50.36 | 50.37 | 50.19 | 0.02% | 12,798,606 |
| Apr 9, 2025 | 50.36 | 50.37 | 50.35 | 50.36 | 50.18 | 0.02% | 17,167,899 |
| Apr 8, 2025 | 50.35 | 50.37 | 50.35 | 50.35 | 50.17 | 0.02% | 13,147,599 |
| Apr 7, 2025 | 50.35 | 50.36 | 50.34 | 50.34 | 50.16 | - | 15,212,667 |
| Apr 4, 2025 | 50.34 | 50.35 | 50.32 | 50.34 | 50.16 | -0.02% | 14,425,543 |
| Apr 3, 2025 | 50.34 | 50.35 | 50.33 | 50.35 | 50.17 | 0.02% | 11,419,368 |
| Apr 2, 2025 | 50.34 | 50.35 | 50.33 | 50.34 | 50.16 | 0.02% | 6,331,950 |
| Apr 1, 2025 | 50.33 | 50.34 | 50.33 | 50.33 | 50.16 | - | 6,271,577 |
| Mar 31, 2025 | 50.33 | 50.34 | 50.33 | 50.33 | 50.16 | 0.02% | 7,556,325 |
| Mar 28, 2025 | 50.33 | 50.33 | 50.32 | 50.32 | 50.15 | 0.02% | 8,373,868 |
| Mar 27, 2025 | 50.30 | 50.31 | 50.30 | 50.31 | 50.14 | 0.04% | 5,648,950 |
| Mar 26, 2025 | 50.30 | 50.30 | 50.29 | 50.29 | 50.12 | -0.36% | 8,690,905 |
| Mar 25, 2025 | 50.47 | 50.48 | 50.47 | 50.47 | 50.11 | 0.02% | 6,985,976 |
| Mar 24, 2025 | 50.46 | 50.47 | 50.46 | 50.46 | 50.10 | 0.02% | 3,632,320 |
| Mar 21, 2025 | 50.47 | 50.48 | 50.45 | 50.45 | 50.09 | - | 8,404,567 |
| Mar 20, 2025 | 50.45 | 50.46 | 50.45 | 50.45 | 50.09 | - | 4,854,407 |
| Mar 19, 2025 | 50.44 | 50.45 | 50.44 | 50.45 | 50.09 | 0.02% | 2,915,944 |
| Mar 18, 2025 | 50.44 | 50.45 | 50.44 | 50.44 | 50.08 | - | 3,149,616 |
| Mar 17, 2025 | 50.45 | 50.45 | 50.43 | 50.44 | 50.08 | - | 3,929,823 |
| Mar 14, 2025 | 50.43 | 50.44 | 50.43 | 50.44 | 50.08 | 0.06% | 4,367,539 |
| Mar 13, 2025 | 50.42 | 50.42 | 50.41 | 50.41 | 50.05 | - | 4,686,407 |
| Mar 12, 2025 | 50.41 | 50.42 | 50.41 | 50.41 | 50.05 | - | 5,045,382 |
| Mar 11, 2025 | 50.41 | 50.41 | 50.40 | 50.41 | 50.05 | - | 6,027,084 |
| Mar 10, 2025 | 50.40 | 50.41 | 50.39 | 50.41 | 50.05 | 0.02% | 7,341,392 |
| Mar 7, 2025 | 50.40 | 50.40 | 50.39 | 50.40 | 50.04 | 0.04% | 3,935,854 |
| Mar 6, 2025 | 50.38 | 50.38 | 50.37 | 50.38 | 50.02 | 0.02% | 7,448,280 |