Skip to main content

Wisdomtree Floating Rate Treasury Fund (NY: USFR )

50.37 +0.02 (+0.04%)
Streaming Delayed Price Updated: 12:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 48.32 48.33 48.32 48.32 4,133,885 +0.03(+0.06%)
Nov 29, 2023 48.30 48.30 48.30 48.30 4,381,659 +0.00(+0.00%)
Nov 28, 2023 48.30 48.30 48.29 48.30 3,810,991 +0.01(+0.02%)
Nov 27, 2023 48.30 48.30 48.29 48.29 3,959,891 +0.01(+0.02%)
Nov 24, 2023 48.29 48.29 48.28 48.28 2,542,120 +0.01(+0.01%)
Nov 22, 2023 48.26 48.27 48.26 48.27 4,059,684 +0.03(+0.06%)
Nov 21, 2023 48.25 48.25 48.24 48.24 6,088,971 +0.00(+0.00%)
Nov 20, 2023 48.23 48.24 48.23 48.24 4,975,730 +0.01(+0.02%)
Nov 17, 2023 48.24 48.24 48.22 48.23 3,843,991 +0.00(+0.00%)
Nov 16, 2023 48.22 48.23 48.22 48.23 4,078,686 +0.03(+0.06%)
Nov 15, 2023 48.20 48.21 48.20 48.20 5,302,647 +0.00(+0.00%)
Nov 14, 2023 48.22 48.22 48.20 48.20 4,436,787 -0.01(-0.02%)
Nov 13, 2023 48.21 48.21 48.20 48.21 3,647,452 +0.03(+0.06%)
Nov 10, 2023 48.19 48.20 48.18 48.18 4,709,280 -0.01(-0.02%)
Nov 09, 2023 48.20 48.20 48.18 48.19 3,149,494 +0.03(+0.06%)
Nov 08, 2023 48.17 48.17 48.16 48.16 3,042,837 +0.00(+0.00%)
Nov 07, 2023 48.16 48.16 48.15 48.16 3,769,221 +0.00(+0.00%)
Nov 06, 2023 48.15 48.16 48.15 48.16 4,806,514 +0.02(+0.04%)
Nov 03, 2023 48.14 48.15 48.14 48.15 4,957,737 +0.01(+0.02%)
Nov 02, 2023 48.14 48.15 48.14 48.14 10,828,522 +0.01(+0.02%)
Nov 01, 2023 48.13 48.13 48.12 48.13 7,964,349 +0.02(+0.04%)
Oct 31, 2023 48.12 48.12 48.11 48.11 3,982,611 +0.00(+0.00%)
Oct 30, 2023 48.10 48.11 48.09 48.11 4,099,608 +0.02(+0.04%)
Oct 27, 2023 48.09 48.10 48.08 48.09 5,219,441 +0.01(+0.02%)
Oct 26, 2023 48.08 48.09 48.07 48.08 6,581,546 +0.02(+0.04%)
Oct 25, 2023 48.07 48.07 48.06 48.06 6,230,850 +0.01(+0.01%)
Oct 24, 2023 48.05 48.06 48.05 48.05 4,820,764 +0.00(+0.00%)
Oct 23, 2023 48.04 48.05 48.03 48.05 6,540,548 +0.01(+0.02%)
Oct 20, 2023 48.03 48.04 48.02 48.04 5,574,031 +0.02(+0.04%)
Oct 19, 2023 48.02 48.03 48.02 48.02 3,601,470 +0.02(+0.04%)
Oct 18, 2023 48.01 48.02 48.00 48.01 3,862,451 +0.00(+0.00%)
Oct 17, 2023 48.01 48.01 48.00 48.01 6,831,233 +0.01(+0.02%)
Oct 16, 2023 48.00 48.01 48.00 48.00 6,387,376 +0.01(+0.02%)
Oct 13, 2023 47.99 48.00 47.98 47.99 4,441,084 +0.01(+0.02%)
Oct 12, 2023 47.98 47.99 47.97 47.98 3,970,576 +0.02(+0.04%)
Oct 11, 2023 47.95 47.97 47.95 47.96 3,816,420 +0.01(+0.02%)
Oct 10, 2023 47.95 47.96 47.95 47.95 3,227,835 +0.00(+0.00%)
Oct 09, 2023 47.95 47.96 47.95 47.95 2,703,707 +0.01(+0.02%)
Oct 06, 2023 47.93 47.95 47.93 47.94 8,687,138 +0.01(+0.02%)
Oct 05, 2023 47.93 47.94 47.92 47.93 5,326,585 +0.03(+0.06%)
Oct 04, 2023 47.91 47.91 47.90 47.90 4,604,140 +0.00(+0.00%)
Oct 03, 2023 47.90 47.91 47.90 47.90 6,018,377 +0.00(+0.00%)
Oct 02, 2023 47.91 47.91 47.90 47.90 5,622,070 +0.01(+0.02%)
Sep 29, 2023 47.87 47.89 47.87 47.89 6,852,011 +0.03(+0.06%)
Sep 28, 2023 47.87 47.87 47.86 47.86 7,745,129 +0.01(+0.02%)
Sep 27, 2023 47.86 47.86 47.85 47.85 6,181,518 +0.00(+0.00%)
Sep 26, 2023 47.86 47.86 47.85 47.85 4,317,501 +0.00(+0.00%)
Sep 25, 2023 47.84 47.85 47.84 47.85 7,227,750 -0.19(-0.40%)
Sep 22, 2023 48.04 48.05 48.04 48.04 4,304,769 +0.00(+0.00%)
Sep 21, 2023 48.05 48.05 48.04 48.04 4,968,531 +0.01(+0.02%)
Sep 20, 2023 48.02 48.03 48.02 48.03 3,653,265 +0.01(+0.02%)
Sep 19, 2023 48.02 48.02 48.02 48.02 2,545,151 +0.01(+0.02%)
Sep 18, 2023 48.01 48.02 48.01 48.02 3,017,608 +0.01(+0.02%)
Sep 15, 2023 48.01 48.02 48.01 48.01 3,069,698 +0.01(+0.02%)
Sep 14, 2023 48.01 48.01 47.99 48.00 3,117,407 +0.03(+0.06%)
Sep 13, 2023 47.99 47.99 47.97 47.97 4,417,638 -0.01(-0.02%)
Sep 12, 2023 47.98 47.99 47.97 47.98 4,811,907 +0.01(+0.02%)
Sep 11, 2023 47.97 47.98 47.96 47.97 3,171,462 +0.00(+0.00%)
Sep 08, 2023 47.97 47.97 47.96 47.97 2,528,378 +0.01(+0.02%)
Sep 07, 2023 47.96 47.96 47.94 47.96 2,825,088 +0.02(+0.04%)
Sep 06, 2023 47.94 47.94 47.93 47.94 4,156,947 +0.01(+0.02%)
Sep 05, 2023 47.92 47.93 47.92 47.93 2,544,182 +0.01(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.