WisdomTree USD Floating Rate Treasury Bond UCITS ETF (LON:USFR)
London · Delayed Price · Currency is GBP · Price in USD 50.48
+0.09 (0.18%)
Oct 30, 2025, 9:59 AM BST
LON:USFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 50.49 | 50.49 | 50.37 | 50.48 | 50.48 | 0.18% | 230 |
| Oct 29, 2025 | 50.29 | 50.41 | 50.29 | 50.39 | 50.39 | 0.02% | 65 |
| Oct 28, 2025 | 50.36 | 50.38 | 50.36 | 50.38 | 50.38 | 0.04% | 272 |
| Oct 27, 2025 | 50.38 | 50.38 | 50.36 | 50.36 | 50.36 | -0.02% | 1,617 |
| Oct 24, 2025 | 50.45 | 50.45 | 50.37 | 50.37 | 50.37 | 0.02% | 40 |
| Oct 23, 2025 | 50.37 | 50.46 | 50.36 | 50.36 | 50.36 | 0.04% | 233 |
| Oct 22, 2025 | 50.36 | 50.36 | 50.34 | 50.34 | 50.34 | -0.10% | 3,195 |
| Oct 21, 2025 | 50.32 | 50.39 | 50.32 | 50.39 | 50.39 | 0.12% | 398 |
| Oct 20, 2025 | 50.50 | 50.50 | 50.31 | 50.33 | 50.33 | - | 1,641 |
| Oct 17, 2025 | 50.29 | 50.33 | 50.29 | 50.33 | 50.33 | 0.02% | 2,388 |
| Oct 16, 2025 | 50.40 | 50.40 | 50.32 | 50.32 | 50.32 | 0.02% | 2,536 |
| Oct 15, 2025 | 50.29 | 50.31 | 50.29 | 50.31 | 50.31 | - | 119 |
| Oct 14, 2025 | 50.30 | 50.31 | 50.30 | 50.31 | 50.31 | 0.04% | 30 |
| Oct 13, 2025 | 50.50 | 50.50 | 50.27 | 50.29 | 50.29 | 0.06% | 1,080 |
| Oct 10, 2025 | 50.31 | 50.49 | 50.26 | 50.26 | 50.26 | -0.04% | 201 |
| Oct 9, 2025 | 50.29 | 50.40 | 50.02 | 50.28 | 50.28 | -0.04% | 15,528 |
| Oct 8, 2025 | 50.29 | 50.30 | 50.29 | 50.30 | 50.30 | 0.02% | 5,500 |
| Oct 7, 2025 | 50.25 | 50.29 | 50.25 | 50.29 | 50.29 | 0.08% | 277 |
| Oct 6, 2025 | 50.27 | 50.28 | 50.25 | 50.25 | 50.25 | -0.02% | 34 |
| Oct 3, 2025 | 50.20 | 50.28 | 50.20 | 50.26 | 50.26 | 0.02% | 450 |
| Oct 2, 2025 | 50.32 | 50.32 | 50.23 | 50.25 | 50.25 | -1.26% | 22,110 |
| Oct 1, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.35 | 0.24% | 87 |
| Sep 30, 2025 | 50.78 | 50.78 | 50.74 | 50.77 | 50.23 | 0.04% | 5,227 |
| Sep 29, 2025 | 50.76 | 50.77 | 50.72 | 50.75 | 50.21 | 0.04% | 22,348 |
| Sep 26, 2025 | 50.76 | 50.76 | 50.73 | 50.73 | 50.19 | -0.02% | 24 |
| Sep 25, 2025 | 50.75 | 50.75 | 50.74 | 50.74 | 50.20 | 0.02% | 6 |
| Sep 24, 2025 | 50.72 | 50.73 | 50.72 | 50.73 | 50.19 | -0.02% | 2,150 |
| Sep 23, 2025 | 50.70 | 50.74 | 50.70 | 50.74 | 50.20 | 0.04% | 793 |
| Sep 22, 2025 | 50.70 | 50.75 | 50.70 | 50.72 | 50.18 | -0.04% | 8,825 |
| Sep 19, 2025 | 50.72 | 50.74 | 50.72 | 50.74 | 50.20 | 0.04% | 966 |
| Sep 18, 2025 | 50.58 | 50.72 | 50.58 | 50.72 | 50.18 | 0.04% | 178 |
| Sep 17, 2025 | 50.73 | 50.73 | 50.70 | 50.70 | 50.16 | -0.02% | 31 |
| Sep 16, 2025 | 50.70 | 50.71 | 50.60 | 50.71 | 50.17 | 0.06% | 34,015 |
| Sep 15, 2025 | 50.56 | 50.70 | 50.56 | 50.68 | 50.14 | - | 2,957 |
| Sep 12, 2025 | 50.71 | 50.71 | 50.66 | 50.68 | 50.14 | -0.02% | 6,603 |
| Sep 11, 2025 | 50.70 | 50.70 | 50.69 | 50.69 | 50.15 | 0.04% | 71 |
| Sep 10, 2025 | 50.65 | 50.67 | 50.65 | 50.67 | 50.13 | - | 1 |
| Sep 9, 2025 | 50.57 | 50.77 | 50.57 | 50.67 | 50.13 | 0.04% | 1,452 |
| Sep 8, 2025 | 50.63 | 50.65 | 50.63 | 50.65 | 50.11 | 0.02% | 396 |
| Sep 5, 2025 | 50.66 | 50.67 | 50.63 | 50.64 | 50.10 | -0.04% | 518 |
| Sep 4, 2025 | 50.63 | 50.66 | 50.63 | 50.66 | 50.12 | 0.02% | 10 |
| Sep 3, 2025 | 50.78 | 50.78 | 50.65 | 50.65 | 50.11 | - | 65 |
| Sep 2, 2025 | 50.32 | 50.65 | 50.32 | 50.65 | 50.11 | 0.02% | 1 |
| Sep 1, 2025 | 50.71 | 50.80 | 50.64 | 50.64 | 50.10 | 0.04% | 2,535 |
| Aug 29, 2025 | 50.83 | 50.83 | 50.59 | 50.62 | 50.08 | - | 2,535 |
| Aug 28, 2025 | 50.81 | 50.81 | 50.59 | 50.62 | 50.08 | 0.04% | 53 |
| Aug 27, 2025 | 50.61 | 50.74 | 50.57 | 50.60 | 50.06 | -0.04% | 7,107 |
| Aug 26, 2025 | 50.68 | 50.68 | 50.59 | 50.62 | 50.08 | 0.02% | 5,260 |
| Aug 22, 2025 | 50.60 | 50.69 | 50.59 | 50.61 | 50.07 | -0.08% | 6,611 |
| Aug 21, 2025 | 50.62 | 50.85 | 50.56 | 50.65 | 50.11 | 0.16% | 100 |