WisdomTree Floating Rate Treasury Fund (BMV:USFR)
Mexico · Delayed Price · Currency is MXN 869.90
-2.00 (-0.23%)
At close: Sep 21, 2026
BMV:USFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 871.90 | 871.90 | 869.44 | 869.90 | 869.90 | -0.23% | 93,507 |
| Sep 18, 2026 | 871.90 | 871.90 | 871.90 | 871.90 | 871.90 | 2.35% | 251 |
| Sep 9, 2026 | 851.00 | 851.87 | 851.00 | 851.87 | 851.87 | 0.04% | 104,831 |
| Sep 4, 2026 | 851.49 | 851.49 | 851.49 | 851.49 | 851.49 | -0.21% | 35,250 |
| Aug 26, 2026 | 853.30 | 853.30 | 853.30 | 853.30 | 853.30 | -0.25% | 104,430 |
| Aug 21, 2026 | 854.50 | 858.14 | 854.50 | 858.14 | 855.42 | -0.31% | 50,405 |
| Aug 18, 2026 | 860.82 | 860.82 | 860.82 | 860.82 | 858.09 | -0.08% | 75,000 |
| Aug 17, 2026 | 861.50 | 861.50 | 861.50 | 861.50 | 858.77 | 0.36% | 46,116 |
| Aug 14, 2026 | 858.44 | 858.44 | 858.44 | 858.44 | 855.72 | -1.72% | 48,442 |
| Jul 30, 2026 | 873.50 | 873.50 | 873.50 | 873.50 | 870.73 | -0.12% | 38,410 |
| Jul 21, 2026 | 877.36 | 877.36 | 877.36 | 877.36 | 871.80 | -0.33% | 107,159 |
| Jul 17, 2026 | 880.25 | 880.25 | 880.25 | 880.25 | 874.67 | 0.47% | 56,084 |
| Jul 15, 2026 | 876.13 | 876.13 | 876.13 | 876.13 | 870.58 | -0.74% | 112,864 |
| Jul 13, 2026 | 882.62 | 882.62 | 882.62 | 882.62 | 877.03 | -0.04% | 59,700 |
| Jul 10, 2026 | 883.00 | 883.00 | 883.00 | 883.00 | 877.40 | - | 56,953 |
| Jul 9, 2026 | 883.00 | 883.00 | 883.00 | 883.00 | 877.40 | - | 56,124 |
| Jul 8, 2026 | 883.00 | 883.00 | 883.00 | 883.00 | 877.40 | 0.06% | 82,020 |
| Jul 7, 2026 | 882.51 | 882.51 | 882.51 | 882.51 | 876.92 | -0.18% | 112,700 |
| Jul 1, 2026 | 884.06 | 884.06 | 884.06 | 884.06 | 878.46 | 0.34% | 169,115 |
| Jun 30, 2026 | 878.00 | 881.09 | 878.00 | 881.09 | 875.50 | 1.17% | 168,852 |
| Jun 17, 2026 | 873.59 | 873.59 | 873.59 | 873.59 | 865.40 | -0.34% | 56,050 |
| Jun 10, 2026 | 876.57 | 876.57 | 876.57 | 876.57 | 868.36 | -0.16% | 329,000 |
| Jun 9, 2026 | 878.00 | 878.00 | 878.00 | 878.00 | 869.77 | 0.69% | 56,070 |
| Jun 3, 2026 | 872.00 | 872.00 | 872.00 | 872.00 | 863.83 | -0.44% | 68,764 |
| Jun 1, 2026 | 875.87 | 875.87 | 875.87 | 875.87 | 867.66 | 0.37% | 112,440 |
| May 28, 2026 | 872.60 | 872.60 | 872.60 | 872.60 | 864.42 | 0.28% | 47,600 |
| May 18, 2026 | 872.80 | 872.80 | 872.80 | 872.80 | 861.99 | -0.59% | 47,056 |
| Apr 30, 2026 | 880.40 | 880.40 | 878.00 | 878.00 | 867.12 | -0.77% | 185 |
| Apr 29, 2026 | 884.78 | 884.78 | 884.78 | 884.78 | 873.82 | 1.20% | 135 |
| Apr 23, 2026 | 877.25 | 877.25 | 877.00 | 877.00 | 863.44 | -0.11% | 35,229 |
| Apr 9, 2026 | 876.04 | 878.00 | 873.00 | 878.00 | 864.43 | -0.37% | 41,133 |
| Apr 8, 2026 | 881.30 | 881.30 | 881.30 | 881.30 | 867.67 | -1.75% | 43,500 |