WisdomTree Floating Rate Treasury Fund (USFR)
NYSEARCA: USFR · Real-Time Price · USD
50.37
+0.01 (0.02%)
Nov 19, 2025, 12:42 PM EST - Market open
USFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 50.37 | 50.38 | 50.37 | 50.38 | - | 0.03% | 2,155,409 |
| Nov 18, 2025 | 50.36 | 50.38 | 50.36 | 50.36 | 50.36 | - | 4,371,860 |
| Nov 17, 2025 | 50.35 | 50.36 | 50.35 | 50.36 | 50.36 | 0.02% | 3,568,056 |
| Nov 14, 2025 | 50.35 | 50.35 | 50.34 | 50.35 | 50.35 | 0.04% | 3,258,581 |
| Nov 13, 2025 | 50.34 | 50.34 | 50.33 | 50.33 | 50.33 | 0.02% | 3,660,928 |
| Nov 12, 2025 | 50.32 | 50.33 | 50.32 | 50.32 | 50.32 | - | 3,361,941 |
| Nov 11, 2025 | 50.32 | 50.32 | 50.31 | 50.32 | 50.32 | - | 3,196,192 |
| Nov 10, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 50.32 | 0.04% | 3,743,969 |
| Nov 7, 2025 | 50.30 | 50.31 | 50.30 | 50.30 | 50.30 | 0.02% | 3,220,807 |
| Nov 6, 2025 | 50.29 | 50.30 | 50.29 | 50.29 | 50.29 | - | 3,415,911 |
| Nov 5, 2025 | 50.28 | 50.29 | 50.28 | 50.29 | 50.29 | 0.02% | 3,235,671 |
| Nov 4, 2025 | 50.28 | 50.29 | 50.28 | 50.28 | 50.28 | - | 3,333,602 |
| Nov 3, 2025 | 50.27 | 50.28 | 50.27 | 50.28 | 50.28 | 0.02% | 4,043,761 |
| Oct 31, 2025 | 50.27 | 50.27 | 50.26 | 50.27 | 50.27 | 0.04% | 5,471,105 |
| Oct 30, 2025 | 50.26 | 50.26 | 50.25 | 50.25 | 50.25 | 0.02% | 3,792,242 |
| Oct 29, 2025 | 50.25 | 50.25 | 50.24 | 50.24 | 50.24 | - | 3,074,959 |
| Oct 28, 2025 | 50.24 | 50.24 | 50.23 | 50.24 | 50.24 | -0.32% | 4,252,023 |
| Oct 27, 2025 | 50.41 | 50.42 | 50.40 | 50.40 | 50.22 | - | 4,930,703 |
| Oct 24, 2025 | 50.40 | 50.41 | 50.40 | 50.40 | 50.22 | 0.04% | 3,826,436 |
| Oct 23, 2025 | 50.39 | 50.39 | 50.38 | 50.38 | 50.20 | -0.02% | 2,726,470 |
| Oct 22, 2025 | 50.38 | 50.39 | 50.38 | 50.39 | 50.21 | 0.02% | 3,330,023 |
| Oct 21, 2025 | 50.38 | 50.38 | 50.37 | 50.38 | 50.20 | - | 3,183,474 |
| Oct 20, 2025 | 50.38 | 50.38 | 50.37 | 50.38 | 50.20 | 0.04% | 3,357,308 |
| Oct 17, 2025 | 50.36 | 50.37 | 50.36 | 50.36 | 50.18 | 0.04% | 23,215,069 |
| Oct 16, 2025 | 50.35 | 50.36 | 50.34 | 50.34 | 50.16 | - | 4,244,560 |
| Oct 15, 2025 | 50.35 | 50.36 | 50.34 | 50.34 | 50.16 | -0.02% | 4,474,450 |
| Oct 14, 2025 | 50.35 | 50.35 | 50.34 | 50.35 | 50.17 | 0.04% | 3,464,582 |
| Oct 13, 2025 | 50.33 | 50.34 | 50.33 | 50.33 | 50.15 | - | 4,156,638 |
| Oct 10, 2025 | 50.34 | 50.34 | 50.33 | 50.33 | 50.15 | 0.02% | 3,404,939 |
| Oct 9, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 50.14 | 0.02% | 3,359,298 |
| Oct 8, 2025 | 50.31 | 50.31 | 50.30 | 50.31 | 50.13 | 0.02% | 3,002,301 |
| Oct 7, 2025 | 50.30 | 50.31 | 50.30 | 50.30 | 50.12 | - | 2,630,164 |
| Oct 6, 2025 | 50.29 | 50.31 | 50.29 | 50.30 | 50.12 | 0.02% | 3,762,167 |
| Oct 3, 2025 | 50.30 | 50.30 | 50.28 | 50.29 | 50.11 | 0.04% | 3,891,152 |
| Oct 2, 2025 | 50.27 | 50.28 | 50.27 | 50.27 | 50.09 | -0.02% | 4,712,511 |
| Oct 1, 2025 | 50.28 | 50.28 | 50.27 | 50.28 | 50.10 | 0.02% | 3,088,336 |
| Sep 30, 2025 | 50.26 | 50.27 | 50.26 | 50.27 | 50.09 | 0.02% | 3,486,692 |
| Sep 29, 2025 | 50.27 | 50.27 | 50.26 | 50.26 | 50.08 | - | 3,690,816 |
| Sep 26, 2025 | 50.25 | 50.26 | 50.25 | 50.26 | 50.08 | 0.06% | 4,550,799 |
| Sep 25, 2025 | 50.23 | 50.24 | 50.23 | 50.23 | 50.05 | -0.32% | 3,677,774 |
| Sep 24, 2025 | 50.38 | 50.40 | 50.38 | 50.39 | 50.04 | 0.02% | 4,828,541 |
| Sep 23, 2025 | 50.38 | 50.39 | 50.38 | 50.38 | 50.03 | - | 5,578,558 |
| Sep 22, 2025 | 50.38 | 50.39 | 50.38 | 50.38 | 50.03 | 0.02% | 2,959,508 |
| Sep 19, 2025 | 50.37 | 50.38 | 50.37 | 50.37 | 50.02 | 0.04% | 3,579,849 |
| Sep 18, 2025 | 50.36 | 50.37 | 50.35 | 50.35 | 50.00 | - | 4,543,494 |
| Sep 17, 2025 | 50.36 | 50.36 | 50.35 | 50.35 | 50.00 | - | 2,581,332 |
| Sep 16, 2025 | 50.35 | 50.36 | 50.35 | 50.35 | 50.00 | - | 2,866,240 |
| Sep 15, 2025 | 50.34 | 50.35 | 50.34 | 50.35 | 50.00 | 0.02% | 3,139,796 |
| Sep 12, 2025 | 50.34 | 50.35 | 50.33 | 50.34 | 49.99 | 0.02% | 5,946,547 |
| Sep 11, 2025 | 50.33 | 50.34 | 50.32 | 50.33 | 49.98 | - | 5,053,615 |