WisdomTree Floating Rate Treasury Fund (USFR)
NYSEARCA: USFR · Real-Time Price · USD
50.32
+0.01 (0.02%)
Mar 28, 2025, 4:00 PM EDT - Market closed
USFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.33 | 50.33 | 50.32 | 50.32 | 50.32 | 0.02% | 8,373,868 |
| Mar 27, 2025 | 50.30 | 50.31 | 50.30 | 50.31 | 50.31 | 0.04% | 5,648,950 |
| Mar 26, 2025 | 50.30 | 50.30 | 50.29 | 50.29 | 50.29 | -0.36% | 8,690,905 |
| Mar 25, 2025 | 50.47 | 50.48 | 50.47 | 50.47 | 50.29 | 0.02% | 6,985,976 |
| Mar 24, 2025 | 50.46 | 50.47 | 50.46 | 50.46 | 50.28 | 0.02% | 3,632,320 |
| Mar 21, 2025 | 50.47 | 50.48 | 50.45 | 50.45 | 50.27 | - | 8,404,567 |
| Mar 20, 2025 | 50.45 | 50.46 | 50.45 | 50.45 | 50.27 | - | 4,854,407 |
| Mar 19, 2025 | 50.44 | 50.45 | 50.44 | 50.45 | 50.27 | 0.02% | 2,915,944 |
| Mar 18, 2025 | 50.44 | 50.45 | 50.44 | 50.44 | 50.26 | - | 3,149,616 |
| Mar 17, 2025 | 50.45 | 50.45 | 50.43 | 50.44 | 50.26 | - | 3,929,823 |
| Mar 14, 2025 | 50.43 | 50.44 | 50.43 | 50.44 | 50.26 | 0.06% | 4,367,539 |
| Mar 13, 2025 | 50.42 | 50.42 | 50.41 | 50.41 | 50.23 | - | 4,686,407 |
| Mar 12, 2025 | 50.41 | 50.42 | 50.41 | 50.41 | 50.23 | - | 5,045,382 |
| Mar 11, 2025 | 50.41 | 50.41 | 50.40 | 50.41 | 50.23 | - | 6,027,084 |
| Mar 10, 2025 | 50.40 | 50.41 | 50.39 | 50.41 | 50.23 | 0.02% | 7,341,392 |
| Mar 7, 2025 | 50.40 | 50.40 | 50.39 | 50.40 | 50.22 | 0.04% | 3,935,854 |
| Mar 6, 2025 | 50.38 | 50.38 | 50.37 | 50.38 | 50.20 | 0.02% | 7,448,280 |
| Mar 5, 2025 | 50.37 | 50.38 | 50.36 | 50.37 | 50.19 | 0.02% | 6,286,330 |
| Mar 4, 2025 | 50.37 | 50.37 | 50.36 | 50.36 | 50.18 | -0.02% | 5,199,650 |
| Mar 3, 2025 | 50.37 | 50.37 | 50.36 | 50.37 | 50.19 | 0.02% | 5,142,060 |
| Feb 28, 2025 | 50.36 | 50.37 | 50.35 | 50.36 | 50.18 | 0.02% | 4,801,488 |
| Feb 27, 2025 | 50.35 | 50.35 | 50.34 | 50.35 | 50.17 | 0.02% | 4,263,521 |
| Feb 26, 2025 | 50.35 | 50.35 | 50.34 | 50.34 | 50.16 | - | 4,476,724 |
| Feb 25, 2025 | 50.34 | 50.34 | 50.33 | 50.34 | 50.16 | -0.32% | 6,067,889 |
| Feb 24, 2025 | 50.50 | 50.50 | 50.49 | 50.50 | 50.15 | - | 3,598,719 |
| Feb 21, 2025 | 50.49 | 50.50 | 50.48 | 50.50 | 50.15 | 0.04% | 3,982,408 |
| Feb 20, 2025 | 50.48 | 50.48 | 50.46 | 50.48 | 50.13 | 0.02% | 3,350,483 |
| Feb 19, 2025 | 50.47 | 50.47 | 50.46 | 50.47 | 50.12 | 0.02% | 3,841,491 |
| Feb 18, 2025 | 50.46 | 50.46 | 50.45 | 50.46 | 50.11 | 0.02% | 3,679,609 |
| Feb 14, 2025 | 50.45 | 50.46 | 50.45 | 50.45 | 50.10 | 0.04% | 2,592,734 |
| Feb 13, 2025 | 50.43 | 50.43 | 50.42 | 50.43 | 50.08 | - | 5,211,563 |
| Feb 12, 2025 | 50.42 | 50.43 | 50.42 | 50.43 | 50.08 | 0.04% | 3,276,483 |
| Feb 11, 2025 | 50.42 | 50.42 | 50.41 | 50.41 | 50.06 | - | 3,222,282 |
| Feb 10, 2025 | 50.41 | 50.41 | 50.40 | 50.41 | 50.06 | 0.02% | 4,030,720 |
| Feb 7, 2025 | 50.40 | 50.41 | 50.40 | 50.40 | 50.05 | 0.02% | 3,083,924 |
| Feb 6, 2025 | 50.39 | 50.39 | 50.38 | 50.39 | 50.04 | 0.02% | 3,345,158 |
| Feb 5, 2025 | 50.38 | 50.38 | 50.37 | 50.38 | 50.03 | 0.02% | 3,748,347 |
| Feb 4, 2025 | 50.38 | 50.38 | 50.37 | 50.37 | 50.02 | 0.02% | 3,886,816 |
| Feb 3, 2025 | 50.37 | 50.37 | 50.36 | 50.36 | 50.02 | - | 7,039,375 |
| Jan 31, 2025 | 50.35 | 50.36 | 50.35 | 50.36 | 50.02 | 0.04% | 5,113,994 |
| Jan 30, 2025 | 50.34 | 50.35 | 50.34 | 50.34 | 50.00 | - | 4,988,474 |
| Jan 29, 2025 | 50.34 | 50.34 | 50.32 | 50.34 | 50.00 | 0.02% | 3,131,906 |
| Jan 28, 2025 | 50.32 | 50.33 | 50.31 | 50.33 | 49.99 | -0.32% | 4,161,107 |
| Jan 27, 2025 | 50.49 | 50.50 | 50.48 | 50.49 | 49.97 | 0.02% | 3,756,236 |
| Jan 24, 2025 | 50.48 | 50.49 | 50.48 | 50.48 | 49.96 | 0.04% | 3,512,808 |
| Jan 23, 2025 | 50.46 | 50.47 | 50.46 | 50.46 | 49.94 | 0.02% | 3,693,649 |
| Jan 22, 2025 | 50.46 | 50.46 | 50.45 | 50.45 | 49.93 | -0.02% | 5,017,221 |
| Jan 21, 2025 | 50.46 | 50.46 | 50.44 | 50.46 | 49.94 | 0.02% | 5,516,336 |
| Jan 17, 2025 | 50.45 | 50.45 | 50.44 | 50.45 | 49.93 | 0.04% | 4,241,130 |
| Jan 16, 2025 | 50.43 | 50.43 | 50.42 | 50.43 | 49.91 | - | 3,228,719 |