WisdomTree Floating Rate Treasury Fund (USFR)
NYSEARCA: USFR · Real-Time Price · USD
50.21
+0.01 (0.02%)
At close: Sep 26, 2024, 4:00 PM
50.20
-0.01 (-0.02%)
After-hours: Sep 26, 2024, 5:52 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 50.21 | 50.21 | 50.20 | 50.21 | 50.21 | 0.02% | 3,058,780 |
| Sep 25, 2024 | 50.21 | 50.21 | 50.19 | 50.20 | 50.20 | -0.40% | 4,148,267 |
| Sep 24, 2024 | 50.40 | 50.41 | 50.40 | 50.40 | 50.19 | 0.02% | 3,800,758 |
| Sep 23, 2024 | 50.40 | 50.40 | 50.39 | 50.39 | 50.18 | - | 2,962,783 |
| 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% | 4,349,269 |
| 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% | 4,443,983 |
| 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 | - | 2,895,380 |
| Sep 10, 2024 | 50.30 | 50.31 | 50.30 | 50.31 | 50.10 | 0.04% | 4,776,550 |
| Sep 9, 2024 | 50.30 | 50.30 | 50.29 | 50.29 | 50.08 | -0.02% | 3,379,092 |
| 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% | 2,728,904 |
| Sep 3, 2024 | 50.28 | 50.28 | 50.27 | 50.27 | 50.06 | - | 5,995,873 |
| 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% | 4,080,085 |
| 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% | 3,123,560 |
| Aug 19, 2024 | 50.41 | 50.41 | 50.40 | 50.40 | 49.96 | - | 2,990,553 |
| Aug 16, 2024 | 50.41 | 50.41 | 50.39 | 50.40 | 49.96 | 0.02% | 4,593,693 |
| Aug 15, 2024 | 50.38 | 50.39 | 50.38 | 50.39 | 49.95 | 0.04% | 8,426,065 |
| Aug 14, 2024 | 50.37 | 50.37 | 50.36 | 50.37 | 49.94 | 0.02% | 2,578,347 |
| Aug 13, 2024 | 50.37 | 50.37 | 50.36 | 50.36 | 49.93 | 0.02% | 3,245,037 |
| Aug 12, 2024 | 50.35 | 50.36 | 50.35 | 50.35 | 49.92 | - | 4,977,910 |
| Aug 9, 2024 | 50.35 | 50.36 | 50.34 | 50.35 | 49.92 | 0.04% | 2,907,401 |
| Aug 8, 2024 | 50.33 | 50.34 | 50.33 | 50.33 | 49.90 | - | 3,726,177 |
| Aug 7, 2024 | 50.31 | 50.34 | 50.31 | 50.33 | 49.90 | 0.06% | 6,617,366 |
| 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% | 5,713,670 |
| Aug 1, 2024 | 50.29 | 50.30 | 50.29 | 50.30 | 49.87 | 0.04% | 5,269,587 |
| Jul 31, 2024 | 50.29 | 50.30 | 50.28 | 50.28 | 49.85 | -0.02% | 4,487,823 |
| Jul 30, 2024 | 50.29 | 50.29 | 50.28 | 50.29 | 49.86 | 0.02% | 4,728,509 |
| Jul 29, 2024 | 50.28 | 50.29 | 50.28 | 50.28 | 49.85 | 0.02% | 4,770,569 |
| Jul 26, 2024 | 50.28 | 50.28 | 50.27 | 50.27 | 49.84 | -0.42% | 5,057,388 |
| Jul 25, 2024 | 50.48 | 50.49 | 50.47 | 50.48 | 49.82 | 0.02% | 14,255,627 |
| Jul 24, 2024 | 50.48 | 50.48 | 50.47 | 50.47 | 49.81 | - | 5,920,188 |
| Jul 23, 2024 | 50.47 | 50.48 | 50.47 | 50.47 | 49.81 | 0.02% | 2,511,402 |
| Jul 22, 2024 | 50.46 | 50.47 | 50.46 | 50.46 | 49.80 | - | 4,864,574 |
| Jul 19, 2024 | 50.46 | 50.46 | 50.45 | 50.46 | 49.80 | 0.06% | 1,825,242 |
| Jul 18, 2024 | 50.45 | 50.45 | 50.43 | 50.43 | 49.77 | -0.02% | 2,965,666 |
| Jul 17, 2024 | 50.43 | 50.44 | 50.43 | 50.44 | 49.78 | 0.02% | 3,989,562 |
| Jul 16, 2024 | 50.43 | 50.43 | 50.42 | 50.43 | 49.77 | 0.02% | 4,114,744 |
| Jul 15, 2024 | 50.41 | 50.42 | 50.41 | 50.42 | 49.76 | 0.04% | 3,918,496 |
| Jul 12, 2024 | 50.41 | 50.42 | 50.40 | 50.40 | 49.74 | - | 4,128,493 |
| Jul 11, 2024 | 50.39 | 50.40 | 50.39 | 50.40 | 49.74 | 0.04% | 3,628,601 |
| Jul 10, 2024 | 50.39 | 50.39 | 50.38 | 50.38 | 49.72 | -0.02% | 2,782,619 |
| Jul 9, 2024 | 50.39 | 50.39 | 50.38 | 50.39 | 49.73 | 0.04% | 3,283,413 |
| Jul 8, 2024 | 50.38 | 50.38 | 50.37 | 50.37 | 49.71 | 0.02% | 4,836,615 |
| Jul 5, 2024 | 50.37 | 50.37 | 50.36 | 50.36 | 49.70 | 0.02% | 3,307,434 |
| Jul 3, 2024 | 50.35 | 50.35 | 50.34 | 50.35 | 49.69 | 0.02% | 1,923,156 |
| Jul 2, 2024 | 50.34 | 50.34 | 50.33 | 50.34 | 49.68 | 0.04% | 3,040,307 |
| Jul 1, 2024 | 50.33 | 50.33 | 50.32 | 50.32 | 49.66 | 0.02% | 3,770,165 |
| Jun 28, 2024 | 50.31 | 50.32 | 50.31 | 50.31 | 49.65 | 0.04% | 3,958,744 |
| Jun 27, 2024 | 50.30 | 50.30 | 50.29 | 50.29 | 49.63 | 0.02% | 3,810,851 |
| Jun 26, 2024 | 50.30 | 50.30 | 50.28 | 50.28 | 49.62 | -0.02% | 3,922,317 |
| Jun 25, 2024 | 50.29 | 50.29 | 50.28 | 50.29 | 49.63 | -0.44% | 4,858,396 |
| Jun 24, 2024 | 50.50 | 50.51 | 50.50 | 50.51 | 49.62 | 0.02% | 3,728,946 |
| Jun 21, 2024 | 50.49 | 50.50 | 50.49 | 50.50 | 49.61 | 0.04% | 3,168,397 |
| Jun 20, 2024 | 50.47 | 50.48 | 50.47 | 50.48 | 49.60 | 0.04% | 3,532,700 |
| Jun 18, 2024 | 50.47 | 50.47 | 50.46 | 50.46 | 49.58 | 0.02% | 2,501,430 |
| Jun 17, 2024 | 50.45 | 50.46 | 50.45 | 50.45 | 49.57 | 0.02% | 2,741,646 |
| Jun 14, 2024 | 50.44 | 50.45 | 50.44 | 50.44 | 49.56 | 0.04% | 2,692,349 |
| Jun 13, 2024 | 50.42 | 50.43 | 50.42 | 50.42 | 49.54 | 0.02% | 2,717,790 |
| Jun 12, 2024 | 50.42 | 50.43 | 50.41 | 50.41 | 49.53 | - | 5,825,244 |
| Jun 11, 2024 | 50.41 | 50.42 | 50.41 | 50.41 | 49.53 | - | 3,453,951 |
| Jun 10, 2024 | 50.41 | 50.42 | 50.40 | 50.41 | 49.53 | 0.02% | 3,123,513 |
| Jun 7, 2024 | 50.40 | 50.41 | 50.39 | 50.40 | 49.52 | 0.02% | 2,799,025 |
| Jun 6, 2024 | 50.38 | 50.39 | 50.38 | 50.39 | 49.51 | 0.04% | 2,871,899 |
| Jun 5, 2024 | 50.37 | 50.38 | 50.37 | 50.37 | 49.49 | - | 4,020,970 |
| Jun 4, 2024 | 50.37 | 50.37 | 50.36 | 50.37 | 49.49 | 0.02% | 3,701,214 |
| Jun 3, 2024 | 50.35 | 50.36 | 50.35 | 50.36 | 49.48 | - | 6,004,761 |
| May 31, 2024 | 50.35 | 50.36 | 50.35 | 50.36 | 49.48 | 0.06% | 4,432,003 |
| May 30, 2024 | 50.34 | 50.34 | 50.33 | 50.33 | 49.45 | - | 3,838,848 |
| May 29, 2024 | 50.33 | 50.33 | 50.30 | 50.33 | 49.45 | 0.02% | 5,064,864 |
| May 28, 2024 | 50.31 | 50.32 | 50.31 | 50.32 | 49.44 | 0.02% | 4,776,189 |
| May 24, 2024 | 50.31 | 50.31 | 50.30 | 50.31 | 49.43 | -0.42% | 4,883,091 |
| May 23, 2024 | 50.52 | 50.53 | 50.52 | 50.52 | 49.41 | 0.04% | 3,616,830 |
| May 22, 2024 | 50.50 | 50.51 | 50.50 | 50.50 | 49.39 | 0.02% | 2,668,853 |
| May 21, 2024 | 50.49 | 50.50 | 50.49 | 50.49 | 49.38 | 0.02% | 2,653,409 |
| May 20, 2024 | 50.49 | 50.49 | 50.48 | 50.48 | 49.37 | - | 3,076,059 |
| May 17, 2024 | 50.47 | 50.48 | 50.47 | 50.48 | 49.37 | 0.02% | 2,583,464 |
| May 16, 2024 | 50.47 | 50.48 | 50.47 | 50.47 | 49.36 | 0.04% | 6,688,970 |
| May 15, 2024 | 50.44 | 50.46 | 50.44 | 50.45 | 49.34 | 0.02% | 3,595,951 |
| May 14, 2024 | 50.44 | 50.44 | 50.43 | 50.44 | 49.33 | 0.02% | 2,486,513 |
| May 13, 2024 | 50.44 | 50.44 | 50.43 | 50.43 | 49.32 | - | 2,572,610 |
| May 10, 2024 | 50.42 | 50.43 | 50.41 | 50.43 | 49.32 | 0.02% | 2,667,521 |
| May 9, 2024 | 50.42 | 50.42 | 50.41 | 50.42 | 49.31 | 0.04% | 3,007,369 |
| May 8, 2024 | 50.39 | 50.40 | 50.39 | 50.40 | 49.29 | 0.02% | 3,617,655 |
| May 7, 2024 | 50.38 | 50.39 | 50.38 | 50.39 | 49.28 | 0.02% | 4,049,753 |
| May 6, 2024 | 50.38 | 50.38 | 50.37 | 50.38 | 49.27 | - | 3,561,239 |