WisdomTree Floating Rate Treasury Fund (USFR)

USFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	50.39	50.40	50.39	50.40	50.40	0.04%	3,788,158
May 7, 2026	50.38	50.38	50.37	50.38	50.38	-	3,862,077
May 6, 2026	50.37	50.38	50.37	50.38	50.38	-	4,331,437
May 5, 2026	50.37	50.38	50.37	50.38	50.38	0.02%	3,453,605
May 4, 2026	50.36	50.37	50.36	50.37	50.37	0.02%	3,836,622
May 1, 2026	50.36	50.37	50.35	50.36	50.36	0.02%	7,679,790
Apr 30, 2026	50.34	50.35	50.33	50.35	50.35	0.04%	5,789,574
Apr 29, 2026	50.33	50.33	50.32	50.33	50.33	0.02%	3,513,114
Apr 28, 2026	50.32	50.32	50.31	50.32	50.32	0.02%	4,066,987
Apr 27, 2026	50.31	50.32	50.30	50.31	50.31	-0.28%	5,086,105
Apr 24, 2026	50.46	50.47	50.45	50.45	50.29	0.02%	4,171,502
Apr 23, 2026	50.45	50.46	50.44	50.44	50.28	-0.02%	4,281,264
Apr 22, 2026	50.45	50.45	50.44	50.45	50.29	0.02%	4,200,862
Apr 21, 2026	50.44	50.45	50.44	50.44	50.28	-	5,064,600
Apr 20, 2026	50.43	50.44	50.43	50.44	50.28	0.04%	4,208,902
Apr 17, 2026	50.42	50.43	50.42	50.42	50.26	-	5,997,758
Apr 16, 2026	50.41	50.42	50.41	50.42	50.26	0.04%	4,966,664
Apr 15, 2026	50.40	50.41	50.40	50.40	50.24	-	5,503,139
Apr 14, 2026	50.40	50.41	50.40	50.40	50.24	0.02%	11,861,690
Apr 13, 2026	50.39	50.41	50.39	50.39	50.23	-	9,348,050
Apr 10, 2026	50.39	50.40	50.39	50.39	50.23	0.04%	4,916,823
Apr 9, 2026	50.38	50.39	50.37	50.37	50.21	-0.02%	7,293,049
Apr 8, 2026	50.37	50.38	50.37	50.38	50.22	0.02%	5,751,959
Apr 7, 2026	50.37	50.38	50.37	50.37	50.21	0.02%	7,033,961
Apr 6, 2026	50.36	50.37	50.36	50.36	50.20	-	5,888,199
Apr 2, 2026	50.36	50.37	50.35	50.36	50.20	0.04%	5,266,947
Apr 1, 2026	50.34	50.35	50.34	50.34	50.18	-	7,780,918
Mar 31, 2026	50.34	50.34	50.33	50.34	50.18	-	4,978,751
Mar 30, 2026	50.34	50.34	50.33	50.34	50.18	0.02%	5,474,404
Mar 27, 2026	50.32	50.33	50.32	50.33	50.17	0.02%	6,929,964
Mar 26, 2026	50.32	50.32	50.31	50.32	50.16	-0.28%	6,257,001
Mar 25, 2026	50.46	50.47	50.46	50.46	50.16	-0.02%	4,503,907
Mar 24, 2026	50.46	50.47	50.46	50.47	50.17	0.02%	4,767,654
Mar 23, 2026	50.45	50.46	50.45	50.46	50.16	0.02%	10,706,222
Mar 20, 2026	50.45	50.45	50.44	50.45	50.15	0.02%	4,864,794
Mar 19, 2026	50.44	50.44	50.43	50.44	50.14	-	6,678,819
Mar 18, 2026	50.43	50.44	50.42	50.44	50.14	0.02%	5,276,337
Mar 17, 2026	50.42	50.43	50.42	50.43	50.13	-	4,184,658
Mar 16, 2026	50.43	50.43	50.42	50.43	50.13	0.02%	6,059,831
Mar 13, 2026	50.42	50.42	50.41	50.42	50.12	0.04%	10,717,390
Mar 12, 2026	50.40	50.40	50.39	50.40	50.10	-	6,327,863
Mar 11, 2026	50.39	50.40	50.38	50.40	50.10	0.02%	3,825,539
Mar 10, 2026	50.38	50.39	50.38	50.39	50.09	0.04%	3,198,752
Mar 9, 2026	50.38	50.38	50.37	50.37	50.07	-0.02%	3,872,951
Mar 6, 2026	50.37	50.38	50.37	50.38	50.08	0.04%	5,149,456
Mar 5, 2026	50.36	50.36	50.35	50.36	50.06	0.02%	5,867,153
Mar 4, 2026	50.35	50.36	50.35	50.35	50.05	-0.02%	6,176,700
Mar 3, 2026	50.35	50.36	50.34	50.36	50.06	0.04%	5,928,426
Mar 2, 2026	50.34	50.35	50.34	50.34	50.04	-0.02%	4,977,313
Feb 27, 2026	50.34	50.35	50.34	50.35	50.05	0.04%	4,633,260

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.