WisdomTree USD Floating Rate Treasury Bond UCITS ETF (LON:TFRP)
London · Delayed Price · Currency is GBP · Price in GBX 4,618.25
+11.00 (0.24%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:TFRP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,614.00 | 4,611.50 | 4,611.50 | 4,618.25 | 4,618.25 | 0.24% | 464 |
| Sep 21, 2026 | 4,604.50 | 4,609.50 | 4,603.50 | 4,607.25 | 4,607.25 | 0.06% | 731 |
| Sep 18, 2026 | 4,607.50 | 4,616.50 | 4,612.50 | 4,604.50 | 4,604.50 | -0.20% | 224 |
| Sep 17, 2026 | 4,601.50 | 4,614.00 | 4,608.00 | 4,613.75 | 4,613.75 | 0.76% | 1,395 |
| Sep 16, 2026 | 4,569.50 | 4,701.50 | 4,547.50 | 4,578.75 | 4,578.75 | 0.31% | 781 |
| Sep 15, 2026 | 4,563.50 | 4,576.00 | 4,560.50 | 4,564.75 | 4,564.75 | -0.03% | 712 |
| Sep 14, 2026 | 4,564.74 | 4,590.00 | 4,558.50 | 4,566.00 | 4,566.00 | 0.35% | 215 |
| Sep 11, 2026 | 4,550.50 | 4,556.50 | 4,550.50 | 4,550.25 | 4,550.25 | 0.02% | 22,389 |
| Sep 10, 2026 | 4,541.00 | 4,560.50 | 4,538.50 | 4,549.50 | 4,549.50 | 0.18% | 4,548 |
| Sep 9, 2026 | 4,540.50 | 4,574.50 | 4,533.00 | 4,541.50 | 4,541.50 | 0.06% | 185 |
| Sep 8, 2026 | 4,545.50 | 4,550.50 | 4,533.00 | 4,539.00 | 4,539.00 | 0.06% | 125 |
| Sep 7, 2026 | 4,548.00 | 4,548.00 | 4,536.50 | 4,536.50 | 4,536.50 | -0.21% | 726 |
| Sep 4, 2026 | 4,547.50 | 4,559.50 | 4,535.50 | 4,546.25 | 4,546.25 | 0.10% | 208 |
| Sep 3, 2026 | 4,565.00 | 4,563.00 | 4,541.50 | 4,541.50 | 4,541.50 | -0.26% | 794 |
| Sep 2, 2026 | 4,554.50 | 4,587.50 | 4,545.50 | 4,553.50 | 4,553.50 | 0.19% | 526 |
| Sep 1, 2026 | 4,544.00 | 4,552.00 | 4,535.00 | 4,544.75 | 4,544.75 | 0.30% | 419 |
| Aug 28, 2026 | 4,531.50 | 4,526.50 | 4,525.00 | 4,531.25 | 4,531.25 | 0.15% | 210 |
| Aug 27, 2026 | 4,523.50 | 4,537.50 | 4,516.57 | 4,524.25 | 4,524.25 | 0.12% | 317 |
| Aug 26, 2026 | 4,513.00 | 4,525.00 | 4,500.50 | 4,519.00 | 4,519.00 | 0.33% | 740 |
| Aug 25, 2026 | 4,502.50 | 4,511.00 | 4,495.50 | 4,504.25 | 4,504.25 | 0.09% | 550 |
| Aug 24, 2026 | 4,502.50 | 4,510.50 | 4,495.00 | 4,500.00 | 4,500.00 | -0.09% | 229 |
| Aug 21, 2026 | 4,494.00 | 4,531.00 | 4,470.50 | 4,504.00 | 4,504.00 | 0.05% | 3,702 |
| Aug 20, 2026 | 4,519.50 | 4,520.00 | 4,502.50 | 4,501.75 | 4,501.75 | -0.24% | 324 |
| Aug 19, 2026 | 4,536.50 | 4,511.00 | 4,510.00 | 4,512.75 | 4,512.75 | -0.45% | 763 |
| Aug 18, 2026 | 4,547.00 | 4,542.50 | 4,542.50 | 4,533.00 | 4,533.00 | 0.13% | 104 |
| Aug 17, 2026 | 4,532.00 | 4,532.00 | 4,522.50 | 4,527.00 | 4,527.00 | -0.07% | 291 |
| Aug 14, 2026 | 4,549.00 | 4,549.00 | 4,549.00 | 4,530.00 | 4,530.00 | -0.36% | 158 |
| Aug 13, 2026 | 4,559.00 | 4,556.00 | 4,555.50 | 4,546.50 | 4,546.50 | 0.10% | 459 |
| Aug 12, 2026 | 4,546.00 | 4,566.50 | 4,506.00 | 4,542.00 | 4,542.00 | 0.03% | 151 |
| Aug 11, 2026 | 4,547.50 | 4,568.00 | 4,538.50 | 4,540.75 | 4,540.75 | 0.10% | 149 |
| Aug 10, 2026 | 4,547.00 | 4,561.50 | 4,531.50 | 4,536.00 | 4,536.00 | -0.18% | 336 |
| Aug 7, 2026 | 4,543.50 | 4,586.50 | 4,538.00 | 4,544.00 | 4,544.00 | -0.32% | 1,179 |
| Aug 6, 2026 | 4,558.50 | 4,561.50 | 4,547.00 | 4,558.75 | 4,558.75 | 0.14% | 235 |
| Aug 5, 2026 | 4,563.50 | 4,578.50 | 4,535.50 | 4,552.25 | 4,552.25 | -0.16% | 263 |
| Aug 4, 2026 | 4,555.50 | 4,587.00 | 4,553.00 | 4,559.75 | 4,559.75 | -0.15% | 1,396 |
| Aug 3, 2026 | 4,555.50 | 4,579.50 | 4,523.50 | 4,566.50 | 4,566.50 | 0.31% | 4,124 |
| Jul 31, 2026 | 4,555.00 | 4,598.00 | 4,541.00 | 4,552.25 | 4,552.25 | -0.14% | 222 |
| Jul 30, 2026 | 4,580.50 | 4,609.00 | 4,547.00 | 4,558.75 | 4,558.75 | -1.17% | 763 |
| Jul 29, 2026 | 4,607.00 | 4,615.00 | 4,603.00 | 4,612.75 | 4,612.75 | 0.19% | 2,825 |
| Jul 28, 2026 | 4,611.00 | 4,616.00 | 4,603.00 | 4,604.00 | 4,604.00 | 0.01% | 477 |
| Jul 27, 2026 | 4,590.00 | 4,604.50 | 4,590.00 | 4,603.50 | 4,603.50 | 0.32% | 1,133 |
| Jul 24, 2026 | 4,593.00 | 4,602.50 | 4,587.00 | 4,589.00 | 4,589.00 | -0.27% | 2,777 |
| Jul 23, 2026 | 4,576.50 | 4,595.50 | 4,587.00 | 4,601.50 | 4,601.50 | 0.57% | 2,973 |
| Jul 22, 2026 | 4,576.50 | 4,579.00 | 4,579.00 | 4,575.50 | 4,575.50 | -0.01% | 69 |
| Jul 21, 2026 | 4,552.00 | 4,582.50 | 4,548.00 | 4,575.75 | 4,575.75 | 0.35% | 68 |
| Jul 20, 2026 | 4,560.00 | 4,574.00 | 4,539.00 | 4,560.00 | 4,560.00 | 0.30% | 199 |
| Jul 17, 2026 | 4,541.00 | 4,581.50 | 4,532.50 | 4,546.50 | 4,546.50 | 0.18% | 172 |
| Jul 16, 2026 | 4,491.00 | 4,547.50 | 4,491.00 | 4,538.25 | 4,538.25 | 0.07% | 106 |
| Jul 15, 2026 | 4,562.50 | 4,572.50 | 4,535.00 | 4,535.25 | 4,535.25 | -0.67% | 30,677 |
| Jul 14, 2026 | 4,572.00 | 4,586.00 | 4,552.00 | 4,565.75 | 4,565.75 | -0.13% | 62,420 |