WisdomTree Floating Rate Treasury Fund (USFR)
NYSEARCA: USFR · Real-Time Price · USD
50.24
-0.16 (-0.32%)
At close: Oct 28, 2025, 4:00 PM EDT
50.25
+0.01 (0.02%)
Pre-market: Oct 29, 2025, 4:32 AM EDT

USFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202550.2450.2450.2350.2450.24-0.32%4,252,023
Oct 27, 202550.4150.4250.4050.4050.22-4,930,703
Oct 24, 202550.4050.4150.4050.4050.220.04%3,826,436
Oct 23, 202550.3950.3950.3850.3850.20-0.02%2,726,470
Oct 22, 202550.3850.3950.3850.3950.210.02%3,330,023
Oct 21, 202550.3850.3850.3750.3850.20-3,183,474
Oct 20, 202550.3850.3850.3750.3850.200.04%3,357,308
Oct 17, 202550.3650.3750.3650.3650.180.04%23,215,069
Oct 16, 202550.3550.3650.3450.3450.16-4,244,560
Oct 15, 202550.3550.3650.3450.3450.16-0.02%4,474,450
Oct 14, 202550.3550.3550.3450.3550.170.04%3,464,582
Oct 13, 202550.3350.3450.3350.3350.15-4,156,638
Oct 10, 202550.3450.3450.3350.3350.150.02%3,404,939
Oct 9, 202550.3150.3250.3150.3250.140.02%3,359,298
Oct 8, 202550.3150.3150.3050.3150.130.02%3,002,301
Oct 7, 202550.3050.3150.3050.3050.12-2,630,164
Oct 6, 202550.2950.3150.2950.3050.120.02%3,762,167
Oct 3, 202550.3050.3050.2850.2950.110.04%3,891,152
Oct 2, 202550.2750.2850.2750.2750.09-0.02%4,712,511
Oct 1, 202550.2850.2850.2750.2850.100.02%3,088,336
Sep 30, 202550.2650.2750.2650.2750.090.02%3,486,692
Sep 29, 202550.2750.2750.2650.2650.08-3,690,816
Sep 26, 202550.2550.2650.2550.2650.080.06%4,550,799
Sep 25, 202550.2350.2450.2350.2350.05-0.32%3,677,774
Sep 24, 202550.3850.4050.3850.3950.040.02%4,828,541
Sep 23, 202550.3850.3950.3850.3850.03-5,578,558
Sep 22, 202550.3850.3950.3850.3850.030.02%2,959,508
Sep 19, 202550.3750.3850.3750.3750.020.04%3,579,849
Sep 18, 202550.3650.3750.3550.3550.00-4,543,494
Sep 17, 202550.3650.3650.3550.3550.00-2,581,332
Sep 16, 202550.3550.3650.3550.3550.00-2,866,240
Sep 15, 202550.3450.3550.3450.3550.000.02%3,139,796
Sep 12, 202550.3450.3550.3350.3449.990.02%5,946,547
Sep 11, 202550.3350.3450.3250.3349.98-5,053,615
Sep 10, 202550.3350.3450.3250.3349.98-3,841,154
Sep 9, 202550.3250.3350.3250.3349.980.04%2,868,488
Sep 8, 202550.3250.3350.3150.3149.96-0.02%3,885,969
Sep 5, 202550.3250.3250.3150.3249.970.04%4,163,935
Sep 4, 202550.3150.3150.2950.3049.95-4,025,222
Sep 3, 202550.3050.3050.2950.3049.950.02%2,420,258
Sep 2, 202550.3050.3050.2950.2949.94-4,334,867
Aug 29, 202550.2850.2950.2850.2949.940.04%2,837,226
Aug 28, 202550.2750.2750.2650.2749.920.02%3,378,278
Aug 27, 202550.2650.2650.2550.2649.91-3,263,112
Aug 26, 202550.2650.2650.2550.2649.91-0.36%5,051,323
Aug 25, 202550.4450.4550.4350.4449.91-3,588,906
Aug 22, 202550.4350.4450.4350.4449.910.02%3,590,795
Aug 21, 202550.4350.4450.4250.4349.90-4,290,121
Aug 20, 202550.4350.4350.4250.4349.900.02%2,876,730
Aug 19, 202550.4250.4350.4250.4249.890.02%2,987,381