WisdomTree Floating Rate Treasury Fund (USFR)
NYSEARCA: USFR · Real-Time Price · USD
50.31
+0.01 (0.01%)
Oct 8, 2025, 11:07 AM EDT - Market open
USFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 50.31 | 50.32 | 50.31 | 50.31 | - | 0.02% | 133,225 |
| Oct 7, 2025 | 50.30 | 50.31 | 50.30 | 50.30 | 50.30 | - | 2,630,164 |
| Oct 6, 2025 | 50.29 | 50.31 | 50.29 | 50.30 | 50.30 | 0.02% | 3,762,167 |
| Oct 3, 2025 | 50.30 | 50.30 | 50.28 | 50.29 | 50.29 | 0.04% | 3,891,152 |
| Oct 2, 2025 | 50.27 | 50.28 | 50.27 | 50.27 | 50.27 | -0.02% | 4,712,511 |
| Oct 1, 2025 | 50.28 | 50.28 | 50.27 | 50.28 | 50.28 | 0.02% | 3,088,336 |
| Sep 30, 2025 | 50.26 | 50.27 | 50.26 | 50.27 | 50.27 | 0.02% | 3,486,692 |
| Sep 29, 2025 | 50.27 | 50.27 | 50.26 | 50.26 | 50.26 | - | 3,690,816 |
| Sep 26, 2025 | 50.25 | 50.26 | 50.25 | 50.26 | 50.26 | 0.06% | 4,550,799 |
| Sep 25, 2025 | 50.23 | 50.24 | 50.23 | 50.23 | 50.23 | -0.32% | 3,677,774 |
| Sep 24, 2025 | 50.38 | 50.40 | 50.38 | 50.39 | 50.22 | 0.02% | 4,828,541 |
| Sep 23, 2025 | 50.38 | 50.39 | 50.38 | 50.38 | 50.21 | - | 5,578,558 |
| Sep 22, 2025 | 50.38 | 50.39 | 50.38 | 50.38 | 50.21 | 0.02% | 2,959,508 |
| Sep 19, 2025 | 50.37 | 50.38 | 50.37 | 50.37 | 50.20 | 0.04% | 3,579,849 |
| Sep 18, 2025 | 50.36 | 50.37 | 50.35 | 50.35 | 50.18 | - | 4,543,494 |
| Sep 17, 2025 | 50.36 | 50.36 | 50.35 | 50.35 | 50.18 | - | 2,581,332 |
| Sep 16, 2025 | 50.35 | 50.36 | 50.35 | 50.35 | 50.18 | - | 2,866,240 |
| Sep 15, 2025 | 50.34 | 50.35 | 50.34 | 50.35 | 50.18 | 0.02% | 3,139,796 |
| Sep 12, 2025 | 50.34 | 50.35 | 50.33 | 50.34 | 50.17 | 0.02% | 5,946,547 |
| Sep 11, 2025 | 50.33 | 50.34 | 50.32 | 50.33 | 50.16 | - | 5,053,615 |
| Sep 10, 2025 | 50.33 | 50.34 | 50.32 | 50.33 | 50.16 | - | 3,841,154 |
| Sep 9, 2025 | 50.32 | 50.33 | 50.32 | 50.33 | 50.16 | 0.04% | 2,868,488 |
| Sep 8, 2025 | 50.32 | 50.33 | 50.31 | 50.31 | 50.14 | -0.02% | 3,885,969 |
| Sep 5, 2025 | 50.32 | 50.32 | 50.31 | 50.32 | 50.15 | 0.04% | 4,163,935 |
| Sep 4, 2025 | 50.31 | 50.31 | 50.29 | 50.30 | 50.13 | - | 4,025,222 |
| Sep 3, 2025 | 50.30 | 50.30 | 50.29 | 50.30 | 50.13 | 0.02% | 2,420,258 |
| Sep 2, 2025 | 50.30 | 50.30 | 50.29 | 50.29 | 50.12 | - | 4,334,867 |
| Aug 29, 2025 | 50.28 | 50.29 | 50.28 | 50.29 | 50.12 | 0.04% | 2,837,226 |
| Aug 28, 2025 | 50.27 | 50.27 | 50.26 | 50.27 | 50.10 | 0.02% | 3,378,278 |
| Aug 27, 2025 | 50.26 | 50.26 | 50.25 | 50.26 | 50.09 | - | 3,263,112 |
| Aug 26, 2025 | 50.26 | 50.26 | 50.25 | 50.26 | 50.09 | -0.36% | 5,051,323 |
| Aug 25, 2025 | 50.44 | 50.45 | 50.43 | 50.44 | 50.09 | - | 3,588,906 |
| Aug 22, 2025 | 50.43 | 50.44 | 50.43 | 50.44 | 50.09 | 0.02% | 3,590,795 |
| Aug 21, 2025 | 50.43 | 50.44 | 50.42 | 50.43 | 50.08 | - | 4,290,121 |
| Aug 20, 2025 | 50.43 | 50.43 | 50.42 | 50.43 | 50.08 | 0.02% | 2,876,730 |
| Aug 19, 2025 | 50.42 | 50.43 | 50.42 | 50.42 | 50.07 | 0.02% | 2,987,381 |
| Aug 18, 2025 | 50.42 | 50.42 | 50.41 | 50.41 | 50.06 | - | 4,095,665 |
| Aug 15, 2025 | 50.41 | 50.42 | 50.41 | 50.41 | 50.06 | 0.04% | 2,239,843 |
| Aug 14, 2025 | 50.39 | 50.40 | 50.39 | 50.39 | 50.04 | - | 2,278,116 |
| Aug 13, 2025 | 50.39 | 50.40 | 50.39 | 50.39 | 50.04 | - | 4,194,836 |
| Aug 12, 2025 | 50.39 | 50.39 | 50.38 | 50.39 | 50.04 | 0.02% | 2,664,262 |
| Aug 11, 2025 | 50.38 | 50.38 | 50.37 | 50.38 | 50.03 | 0.02% | 3,564,485 |
| Aug 8, 2025 | 50.37 | 50.38 | 50.37 | 50.37 | 50.02 | 0.04% | 3,643,234 |
| Aug 7, 2025 | 50.36 | 50.37 | 50.35 | 50.35 | 50.00 | -0.02% | 4,902,030 |
| Aug 6, 2025 | 50.36 | 50.36 | 50.35 | 50.36 | 50.01 | 0.02% | 2,488,980 |
| Aug 5, 2025 | 50.35 | 50.36 | 50.35 | 50.35 | 50.00 | 0.02% | 2,464,815 |
| Aug 4, 2025 | 50.35 | 50.35 | 50.34 | 50.34 | 49.99 | - | 3,729,933 |
| Aug 1, 2025 | 50.34 | 50.35 | 50.33 | 50.34 | 49.99 | 0.02% | 5,474,242 |
| Jul 31, 2025 | 50.32 | 50.33 | 50.32 | 50.33 | 49.98 | 0.04% | 3,569,167 |
| Jul 30, 2025 | 50.32 | 50.32 | 50.31 | 50.31 | 49.96 | -0.02% | 4,415,909 |