WisdomTree Floating Rate Treasury Fund (USFR)

USFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	50.38	50.39	50.38	50.38	50.38	0.02%	3,394,524
Feb 5, 2026	50.37	50.37	50.36	50.37	50.37	0.02%	4,860,765
Feb 4, 2026	50.37	50.37	50.36	50.36	50.36	-	5,355,577
Feb 3, 2026	50.35	50.36	50.35	50.36	50.36	0.02%	3,836,018
Feb 2, 2026	50.35	50.36	50.35	50.35	50.35	-	3,717,636
Jan 30, 2026	50.34	50.35	50.34	50.35	50.35	0.02%	3,931,887
Jan 29, 2026	50.33	50.34	50.33	50.34	50.34	0.02%	3,772,976
Jan 28, 2026	50.32	50.34	50.32	50.33	50.33	0.02%	4,785,891
Jan 27, 2026	50.33	50.33	50.32	50.32	50.32	-0.32%	4,464,238
Jan 26, 2026	50.47	50.48	50.47	50.48	50.33	0.02%	3,863,551
Jan 23, 2026	50.47	50.48	50.46	50.47	50.32	0.02%	3,488,257
Jan 22, 2026	50.45	50.46	50.45	50.46	50.31	0.02%	3,439,041
Jan 21, 2026	50.44	50.45	50.43	50.45	50.30	0.04%	5,905,574
Jan 20, 2026	50.43	50.44	50.43	50.43	50.28	0.02%	5,653,868
Jan 16, 2026	50.42	50.43	50.42	50.42	50.27	0.06%	4,727,249
Jan 15, 2026	50.39	50.40	50.39	50.39	50.24	-	3,778,397
Jan 14, 2026	50.38	50.39	50.38	50.39	50.24	0.02%	4,335,298
Jan 13, 2026	50.38	50.39	50.38	50.38	50.23	0.02%	3,074,767
Jan 12, 2026	50.37	50.38	50.37	50.37	50.22	-	4,116,912
Jan 9, 2026	50.37	50.38	50.37	50.37	50.22	0.02%	3,986,867
Jan 8, 2026	50.36	50.36	50.35	50.36	50.21	-	3,266,224
Jan 7, 2026	50.35	50.36	50.35	50.36	50.21	0.02%	3,984,043
Jan 6, 2026	50.34	50.35	50.34	50.35	50.20	0.02%	4,300,424
Jan 5, 2026	50.34	50.34	50.33	50.34	50.19	0.02%	3,723,800
Jan 2, 2026	50.33	50.34	50.33	50.33	50.18	0.02%	3,102,408
Dec 31, 2025	50.32	50.32	50.31	50.32	50.17	0.02%	3,741,751
Dec 30, 2025	50.31	50.31	50.30	50.31	50.16	0.02%	3,989,701
Dec 29, 2025	50.29	50.31	50.29	50.30	50.15	0.02%	4,619,057
Dec 26, 2025	50.29	50.30	50.28	50.29	50.14	-0.28%	4,951,276
Dec 24, 2025	50.43	50.44	50.43	50.43	50.12	-	2,480,798
Dec 23, 2025	50.43	50.43	50.42	50.43	50.12	0.02%	4,118,004
Dec 22, 2025	50.42	50.43	50.41	50.42	50.11	0.02%	7,718,612
Dec 19, 2025	50.41	50.42	50.41	50.41	50.10	0.02%	4,203,559
Dec 18, 2025	50.39	50.40	50.39	50.40	50.09	-	4,170,968
Dec 17, 2025	50.39	50.40	50.38	50.40	50.09	0.02%	4,529,190
Dec 16, 2025	50.38	50.39	50.38	50.39	50.08	0.02%	3,220,599
Dec 15, 2025	50.37	50.38	50.37	50.38	50.07	0.04%	3,387,483
Dec 12, 2025	50.36	50.37	50.36	50.36	50.05	0.02%	3,856,599
Dec 11, 2025	50.34	50.36	50.34	50.35	50.04	0.04%	4,208,691
Dec 10, 2025	50.34	50.34	50.33	50.33	50.02	-	2,792,798
Dec 9, 2025	50.33	50.34	50.33	50.33	50.02	0.02%	2,752,414
Dec 8, 2025	50.34	50.34	50.32	50.32	50.01	0.02%	3,096,901
Dec 5, 2025	50.33	50.33	50.31	50.31	50.00	0.02%	4,413,853
Dec 4, 2025	50.29	50.30	50.29	50.30	49.99	0.02%	3,320,963
Dec 3, 2025	50.29	50.30	50.29	50.29	49.98	-	3,623,849
Dec 2, 2025	50.30	50.30	50.29	50.29	49.98	-	5,760,462
Dec 1, 2025	50.28	50.29	50.28	50.29	49.98	0.02%	5,685,296
Nov 28, 2025	50.29	50.29	50.28	50.28	49.97	0.02%	1,900,912
Nov 26, 2025	50.27	50.27	50.26	50.27	49.96	0.04%	3,471,155
Nov 25, 2025	50.26	50.26	50.25	50.25	49.94	-0.02%	4,517,255

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.