WisdomTree Floating Rate Treasury Fund (USFR)
NYSEARCA: USFR · Real-Time Price · USD
50.42
+0.01 (0.02%)
Nov 20, 2024, 4:00 PM EST - Market closed
USFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 50.41 | 50.42 | 50.41 | 50.42 | 50.42 | 0.02% | 3,404,030 |
| Nov 19, 2024 | 50.41 | 50.41 | 50.40 | 50.41 | 50.41 | 0.02% | 4,136,776 |
| Nov 18, 2024 | 50.40 | 50.40 | 50.39 | 50.40 | 50.40 | 0.02% | 3,709,561 |
| Nov 15, 2024 | 50.39 | 50.39 | 50.38 | 50.39 | 50.39 | 0.04% | 2,973,458 |
| Nov 14, 2024 | 50.36 | 50.37 | 50.36 | 50.37 | 50.37 | 0.02% | 5,100,968 |
| Nov 13, 2024 | 50.35 | 50.36 | 50.35 | 50.36 | 50.36 | 0.04% | 2,959,627 |
| Nov 12, 2024 | 50.35 | 50.35 | 50.34 | 50.34 | 50.34 | - | 3,370,088 |
| Nov 11, 2024 | 50.33 | 50.34 | 50.33 | 50.34 | 50.34 | - | 3,072,211 |
| Nov 8, 2024 | 50.33 | 50.34 | 50.33 | 50.34 | 50.34 | 0.06% | 3,600,023 |
| Nov 7, 2024 | 50.30 | 50.31 | 50.30 | 50.31 | 50.31 | 0.04% | 4,840,394 |
| Nov 6, 2024 | 50.29 | 50.30 | 50.29 | 50.29 | 50.29 | -0.02% | 5,127,114 |
| Nov 5, 2024 | 50.29 | 50.30 | 50.28 | 50.30 | 50.30 | 0.02% | 3,897,151 |
| Nov 4, 2024 | 50.29 | 50.29 | 50.28 | 50.29 | 50.29 | 0.02% | 4,028,100 |
| Nov 1, 2024 | 50.28 | 50.28 | 50.27 | 50.28 | 50.28 | 0.04% | 4,637,556 |
| Oct 31, 2024 | 50.26 | 50.26 | 50.25 | 50.26 | 50.26 | - | 3,818,766 |
| Oct 30, 2024 | 50.26 | 50.26 | 50.24 | 50.26 | 50.26 | 0.04% | 3,225,960 |
| Oct 29, 2024 | 50.25 | 50.25 | 50.24 | 50.24 | 50.24 | - | 3,952,653 |
| Oct 28, 2024 | 50.24 | 50.24 | 50.23 | 50.24 | 50.24 | -0.36% | 3,098,011 |
| Oct 25, 2024 | 50.43 | 50.44 | 50.42 | 50.42 | 50.23 | - | 2,739,936 |
| Oct 24, 2024 | 50.40 | 50.42 | 50.40 | 50.42 | 50.23 | 0.04% | 2,621,589 |
| Oct 23, 2024 | 50.40 | 50.41 | 50.40 | 50.40 | 50.21 | - | 4,550,408 |
| Oct 22, 2024 | 50.40 | 50.40 | 50.39 | 50.40 | 50.21 | 0.02% | 2,636,427 |
| Oct 21, 2024 | 50.39 | 50.39 | 50.37 | 50.39 | 50.20 | 0.02% | 3,113,448 |
| Oct 18, 2024 | 50.37 | 50.38 | 50.37 | 50.38 | 50.19 | 0.04% | 3,011,327 |
| Oct 17, 2024 | 50.35 | 50.36 | 50.35 | 50.36 | 50.17 | - | 2,956,187 |
| Oct 16, 2024 | 50.34 | 50.36 | 50.34 | 50.36 | 50.17 | 0.04% | 3,539,270 |
| Oct 15, 2024 | 50.34 | 50.34 | 50.33 | 50.34 | 50.15 | 0.02% | 3,898,215 |
| Oct 14, 2024 | 50.33 | 50.34 | 50.33 | 50.33 | 50.14 | - | 2,345,507 |
| Oct 11, 2024 | 50.33 | 50.34 | 50.33 | 50.33 | 50.14 | 0.04% | 3,203,215 |
| Oct 10, 2024 | 50.30 | 50.31 | 50.30 | 50.31 | 50.12 | 0.02% | 3,484,413 |
| Oct 9, 2024 | 50.30 | 50.30 | 50.29 | 50.30 | 50.11 | 0.02% | 5,504,430 |
| Oct 8, 2024 | 50.29 | 50.29 | 50.28 | 50.29 | 50.10 | 0.02% | 3,476,931 |
| Oct 7, 2024 | 50.28 | 50.29 | 50.28 | 50.28 | 50.09 | - | 7,274,825 |
| Oct 4, 2024 | 50.27 | 50.28 | 50.27 | 50.28 | 50.09 | 0.06% | 6,069,809 |
| Oct 3, 2024 | 50.26 | 50.26 | 50.25 | 50.25 | 50.06 | 0.02% | 2,989,898 |
| Oct 2, 2024 | 50.24 | 50.25 | 50.24 | 50.24 | 50.05 | 0.02% | 4,181,415 |
| Oct 1, 2024 | 50.23 | 50.24 | 50.23 | 50.23 | 50.04 | 0.02% | 5,306,669 |
| Sep 30, 2024 | 50.22 | 50.23 | 50.22 | 50.22 | 50.03 | -0.02% | 5,371,822 |
| Sep 27, 2024 | 50.23 | 50.23 | 50.22 | 50.23 | 50.04 | 0.04% | 4,458,620 |
| Sep 26, 2024 | 50.21 | 50.21 | 50.20 | 50.21 | 50.02 | 0.02% | 3,110,696 |
| Sep 25, 2024 | 50.21 | 50.21 | 50.19 | 50.20 | 50.01 | -0.40% | 4,148,267 |
| Sep 24, 2024 | 50.40 | 50.41 | 50.40 | 50.40 | 50.00 | 0.02% | 3,800,758 |
| Sep 23, 2024 | 50.40 | 50.40 | 50.39 | 50.39 | 49.99 | - | 2,962,783 |
| Sep 20, 2024 | 50.38 | 50.39 | 50.38 | 50.39 | 49.99 | 0.06% | 2,851,015 |
| Sep 19, 2024 | 50.37 | 50.37 | 50.36 | 50.36 | 49.96 | 0.02% | 4,349,269 |
| Sep 18, 2024 | 50.36 | 50.37 | 50.35 | 50.35 | 49.95 | -0.02% | 4,191,606 |
| Sep 17, 2024 | 50.35 | 50.36 | 50.35 | 50.36 | 49.96 | 0.04% | 6,454,427 |
| Sep 16, 2024 | 50.35 | 50.36 | 50.34 | 50.34 | 49.94 | -0.02% | 4,773,008 |
| Sep 13, 2024 | 50.35 | 50.35 | 50.34 | 50.35 | 49.95 | 0.04% | 4,443,983 |
| Sep 12, 2024 | 50.32 | 50.33 | 50.32 | 50.33 | 49.93 | 0.04% | 4,682,909 |
| Sep 11, 2024 | 50.31 | 50.32 | 50.31 | 50.31 | 49.91 | - | 2,895,380 |
| Sep 10, 2024 | 50.30 | 50.31 | 50.30 | 50.31 | 49.91 | 0.04% | 4,776,550 |
| Sep 9, 2024 | 50.30 | 50.30 | 50.29 | 50.29 | 49.89 | -0.02% | 3,379,092 |
| Sep 6, 2024 | 50.29 | 50.30 | 50.29 | 50.30 | 49.90 | 0.06% | 3,541,514 |
| Sep 5, 2024 | 50.28 | 50.28 | 50.27 | 50.27 | 49.87 | -0.02% | 4,190,211 |
| Sep 4, 2024 | 50.28 | 50.28 | 50.27 | 50.28 | 49.88 | 0.02% | 2,728,904 |
| Sep 3, 2024 | 50.28 | 50.28 | 50.27 | 50.27 | 49.87 | - | 5,995,873 |
| Aug 30, 2024 | 50.25 | 50.27 | 50.25 | 50.27 | 49.87 | 0.06% | 4,429,417 |
| Aug 29, 2024 | 50.24 | 50.24 | 50.23 | 50.24 | 49.84 | 0.04% | 3,764,631 |
| Aug 28, 2024 | 50.24 | 50.25 | 50.22 | 50.22 | 49.82 | -0.02% | 4,481,742 |
| Aug 27, 2024 | 50.24 | 50.24 | 50.23 | 50.23 | 49.83 | -0.44% | 6,674,246 |
| Aug 26, 2024 | 50.46 | 50.47 | 50.45 | 50.45 | 49.82 | -0.02% | 4,080,085 |
| Aug 23, 2024 | 50.45 | 50.46 | 50.45 | 50.46 | 49.83 | 0.06% | 3,685,930 |
| Aug 22, 2024 | 50.44 | 50.44 | 50.43 | 50.43 | 49.80 | - | 3,040,008 |
| Aug 21, 2024 | 50.42 | 50.43 | 50.42 | 50.43 | 49.80 | 0.02% | 3,915,023 |
| Aug 20, 2024 | 50.42 | 50.42 | 50.41 | 50.42 | 49.79 | 0.04% | 3,123,560 |
| Aug 19, 2024 | 50.41 | 50.41 | 50.40 | 50.40 | 49.77 | - | 2,990,553 |
| Aug 16, 2024 | 50.41 | 50.41 | 50.39 | 50.40 | 49.77 | 0.02% | 4,593,693 |
| Aug 15, 2024 | 50.38 | 50.39 | 50.38 | 50.39 | 49.76 | 0.04% | 8,426,065 |
| Aug 14, 2024 | 50.37 | 50.37 | 50.36 | 50.37 | 49.74 | 0.02% | 2,578,347 |
| Aug 13, 2024 | 50.37 | 50.37 | 50.36 | 50.36 | 49.73 | 0.02% | 3,245,037 |
| Aug 12, 2024 | 50.35 | 50.36 | 50.35 | 50.35 | 49.72 | - | 4,977,910 |
| Aug 9, 2024 | 50.35 | 50.36 | 50.34 | 50.35 | 49.72 | 0.04% | 2,907,401 |
| Aug 8, 2024 | 50.33 | 50.34 | 50.33 | 50.33 | 49.70 | - | 3,726,177 |
| Aug 7, 2024 | 50.31 | 50.34 | 50.31 | 50.33 | 49.70 | 0.06% | 6,617,366 |
| Aug 6, 2024 | 50.28 | 50.30 | 50.27 | 50.30 | 49.67 | 0.06% | 5,298,808 |
| Aug 5, 2024 | 50.26 | 50.27 | 50.25 | 50.27 | 49.64 | -0.02% | 10,353,626 |
| Aug 2, 2024 | 50.31 | 50.32 | 50.27 | 50.28 | 49.65 | -0.04% | 5,713,670 |
| Aug 1, 2024 | 50.29 | 50.30 | 50.29 | 50.30 | 49.67 | 0.04% | 5,269,587 |
| Jul 31, 2024 | 50.29 | 50.30 | 50.28 | 50.28 | 49.65 | -0.02% | 4,487,823 |
| Jul 30, 2024 | 50.29 | 50.29 | 50.28 | 50.29 | 49.66 | 0.02% | 4,728,509 |
| Jul 29, 2024 | 50.28 | 50.29 | 50.28 | 50.28 | 49.65 | 0.02% | 4,770,569 |
| Jul 26, 2024 | 50.28 | 50.28 | 50.27 | 50.27 | 49.64 | -0.42% | 5,057,388 |
| Jul 25, 2024 | 50.48 | 50.49 | 50.47 | 50.48 | 49.63 | 0.02% | 14,255,627 |
| Jul 24, 2024 | 50.48 | 50.48 | 50.47 | 50.47 | 49.62 | - | 5,920,188 |
| Jul 23, 2024 | 50.47 | 50.48 | 50.47 | 50.47 | 49.62 | 0.02% | 2,511,402 |
| Jul 22, 2024 | 50.46 | 50.47 | 50.46 | 50.46 | 49.61 | - | 4,864,574 |
| Jul 19, 2024 | 50.46 | 50.46 | 50.45 | 50.46 | 49.61 | 0.06% | 1,825,242 |
| Jul 18, 2024 | 50.45 | 50.45 | 50.43 | 50.43 | 49.58 | -0.02% | 2,965,666 |
| Jul 17, 2024 | 50.43 | 50.44 | 50.43 | 50.44 | 49.59 | 0.02% | 3,989,562 |
| Jul 16, 2024 | 50.43 | 50.43 | 50.42 | 50.43 | 49.58 | 0.02% | 4,114,744 |
| Jul 15, 2024 | 50.41 | 50.42 | 50.41 | 50.42 | 49.57 | 0.04% | 3,918,496 |
| Jul 12, 2024 | 50.41 | 50.42 | 50.40 | 50.40 | 49.55 | - | 4,128,493 |
| Jul 11, 2024 | 50.39 | 50.40 | 50.39 | 50.40 | 49.55 | 0.04% | 3,628,601 |
| Jul 10, 2024 | 50.39 | 50.39 | 50.38 | 50.38 | 49.53 | -0.02% | 2,782,619 |
| Jul 9, 2024 | 50.39 | 50.39 | 50.38 | 50.39 | 49.54 | 0.04% | 3,283,413 |
| Jul 8, 2024 | 50.38 | 50.38 | 50.37 | 50.37 | 49.52 | 0.02% | 4,836,615 |
| Jul 5, 2024 | 50.37 | 50.37 | 50.36 | 50.36 | 49.51 | 0.02% | 3,307,434 |
| Jul 3, 2024 | 50.35 | 50.35 | 50.34 | 50.35 | 49.50 | 0.02% | 1,923,156 |
| Jul 2, 2024 | 50.34 | 50.34 | 50.33 | 50.34 | 49.49 | 0.04% | 3,040,307 |