WisdomTree Floating Rate Treasury Fund (USFR)
NYSEARCA: USFR · Real-Time Price · USD
50.29
+0.02 (0.04%)
Aug 29, 2025, 4:00 PM - Market closed
USFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 50.28 | 50.29 | 50.28 | 50.29 | 50.29 | 0.04% | 2,809,653 |
| Aug 28, 2025 | 50.27 | 50.27 | 50.26 | 50.27 | 50.27 | 0.02% | 3,378,278 |
| Aug 27, 2025 | 50.26 | 50.26 | 50.25 | 50.26 | 50.26 | - | 3,263,112 |
| Aug 26, 2025 | 50.26 | 50.26 | 50.25 | 50.26 | 50.26 | -0.36% | 5,051,323 |
| Aug 25, 2025 | 50.44 | 50.45 | 50.43 | 50.44 | 50.26 | - | 3,588,906 |
| Aug 22, 2025 | 50.43 | 50.44 | 50.43 | 50.44 | 50.26 | 0.02% | 3,590,795 |
| Aug 21, 2025 | 50.43 | 50.44 | 50.42 | 50.43 | 50.25 | - | 4,290,121 |
| Aug 20, 2025 | 50.43 | 50.43 | 50.42 | 50.43 | 50.25 | 0.02% | 2,876,730 |
| Aug 19, 2025 | 50.42 | 50.43 | 50.42 | 50.42 | 50.24 | 0.02% | 2,987,381 |
| Aug 18, 2025 | 50.42 | 50.42 | 50.41 | 50.41 | 50.23 | - | 4,095,665 |
| Aug 15, 2025 | 50.41 | 50.42 | 50.41 | 50.41 | 50.23 | 0.04% | 2,239,843 |
| Aug 14, 2025 | 50.39 | 50.40 | 50.39 | 50.39 | 50.21 | - | 2,278,116 |
| Aug 13, 2025 | 50.39 | 50.40 | 50.39 | 50.39 | 50.21 | - | 4,194,836 |
| Aug 12, 2025 | 50.39 | 50.39 | 50.38 | 50.39 | 50.21 | 0.02% | 2,664,262 |
| Aug 11, 2025 | 50.38 | 50.38 | 50.37 | 50.38 | 50.20 | 0.02% | 3,564,485 |
| Aug 8, 2025 | 50.37 | 50.38 | 50.37 | 50.37 | 50.19 | 0.04% | 3,643,234 |
| Aug 7, 2025 | 50.36 | 50.37 | 50.35 | 50.35 | 50.17 | -0.02% | 4,902,030 |
| Aug 6, 2025 | 50.36 | 50.36 | 50.35 | 50.36 | 50.18 | 0.02% | 2,488,980 |
| Aug 5, 2025 | 50.35 | 50.36 | 50.35 | 50.35 | 50.17 | 0.02% | 2,464,815 |
| Aug 4, 2025 | 50.35 | 50.35 | 50.34 | 50.34 | 50.16 | - | 3,729,933 |
| Aug 1, 2025 | 50.34 | 50.35 | 50.33 | 50.34 | 50.16 | 0.02% | 5,474,242 |
| Jul 31, 2025 | 50.32 | 50.33 | 50.32 | 50.33 | 50.15 | 0.04% | 3,569,167 |
| Jul 30, 2025 | 50.32 | 50.32 | 50.31 | 50.31 | 50.13 | -0.02% | 4,415,909 |
| Jul 29, 2025 | 50.31 | 50.32 | 50.30 | 50.32 | 50.14 | 0.04% | 5,603,358 |
| Jul 28, 2025 | 50.31 | 50.31 | 50.30 | 50.30 | 50.12 | -0.36% | 4,186,728 |
| Jul 25, 2025 | 50.48 | 50.49 | 50.48 | 50.48 | 50.12 | 0.02% | 3,701,677 |
| Jul 24, 2025 | 50.46 | 50.47 | 50.46 | 50.47 | 50.11 | 0.02% | 3,173,152 |
| Jul 23, 2025 | 50.46 | 50.46 | 50.45 | 50.46 | 50.10 | - | 3,600,448 |
| Jul 22, 2025 | 50.45 | 50.46 | 50.44 | 50.46 | 50.10 | 0.02% | 2,523,918 |
| Jul 21, 2025 | 50.44 | 50.45 | 50.44 | 50.45 | 50.09 | 0.02% | 3,368,738 |
| Jul 18, 2025 | 50.44 | 50.44 | 50.43 | 50.44 | 50.08 | 0.04% | 3,489,297 |
| Jul 17, 2025 | 50.42 | 50.43 | 50.41 | 50.42 | 50.06 | - | 4,696,430 |
| Jul 16, 2025 | 50.41 | 50.42 | 50.41 | 50.42 | 50.06 | 0.02% | 3,167,382 |
| Jul 15, 2025 | 50.40 | 50.41 | 50.40 | 50.41 | 50.05 | 0.02% | 3,227,118 |
| Jul 14, 2025 | 50.40 | 50.40 | 50.39 | 50.40 | 50.04 | - | 8,996,832 |
| Jul 11, 2025 | 50.40 | 50.40 | 50.39 | 50.40 | 50.04 | 0.04% | 9,295,972 |
| Jul 10, 2025 | 50.37 | 50.39 | 50.37 | 50.38 | 50.02 | 0.02% | 8,639,589 |
| Jul 9, 2025 | 50.36 | 50.37 | 50.36 | 50.37 | 50.01 | 0.04% | 9,069,191 |
| Jul 8, 2025 | 50.35 | 50.36 | 50.35 | 50.35 | 49.99 | - | 7,263,387 |
| Jul 7, 2025 | 50.35 | 50.35 | 50.34 | 50.35 | 49.99 | 0.04% | 5,171,350 |
| Jul 3, 2025 | 50.33 | 50.34 | 50.33 | 50.33 | 49.97 | 0.04% | 4,605,269 |
| Jul 2, 2025 | 50.31 | 50.32 | 50.31 | 50.31 | 49.95 | 0.02% | 3,248,583 |
| Jul 1, 2025 | 50.32 | 50.32 | 50.30 | 50.30 | 49.94 | -0.02% | 3,947,317 |
| Jun 30, 2025 | 50.30 | 50.31 | 50.30 | 50.31 | 49.95 | 0.02% | 4,700,327 |
| Jun 27, 2025 | 50.31 | 50.31 | 50.29 | 50.30 | 49.94 | 0.02% | 3,350,694 |
| Jun 26, 2025 | 50.29 | 50.29 | 50.28 | 50.29 | 49.93 | - | 4,338,391 |
| Jun 25, 2025 | 50.29 | 50.29 | 50.28 | 50.29 | 49.93 | -0.36% | 5,899,544 |
| Jun 24, 2025 | 50.47 | 50.48 | 50.46 | 50.47 | 49.92 | - | 3,764,957 |
| Jun 23, 2025 | 50.47 | 50.47 | 50.46 | 50.47 | 49.92 | 0.02% | 3,274,893 |
| Jun 20, 2025 | 50.46 | 50.46 | 50.45 | 50.46 | 49.91 | 0.04% | 3,403,891 |