Skip to main content

Wisdomtree Floating Rate Treasury Fund (NY: USFR )

50.35 -0.01 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 44.12 44.14 44.10 44.12 280,481 -0.00(-0.01%)
Jun 27, 2019 44.12 44.14 44.10 44.12 425,066 +0.00(+0.01%)
Jun 26, 2019 44.10 44.12 44.10 44.12 382,953 +0.00(+0.00%)
Jun 25, 2019 44.12 44.12 44.10 44.12 552,792 +0.00(+0.00%)
Jun 24, 2019 44.10 44.12 44.10 44.12 360,712 +0.12(+0.26%)
Jun 21, 2019 44.02 44.02 44.00 44.00 362,899 -0.04(-0.08%)
Jun 20, 2019 44.02 44.04 44.00 44.04 256,437 +0.02(+0.04%)
Jun 19, 2019 44.04 44.04 44.00 44.02 186,548 +0.00(+0.00%)
Jun 18, 2019 44.04 44.04 44.00 44.02 240,146 +0.02(+0.04%)
Jun 17, 2019 44.02 44.02 44.00 44.00 195,589 +0.00(+0.00%)
Jun 14, 2019 44.00 44.02 44.00 44.00 221,379 +0.00(+0.00%)
Jun 13, 2019 44.00 44.02 44.00 44.00 765,445 +0.00(+0.00%)
Jun 12, 2019 44.00 44.02 44.00 44.00 209,127 -0.02(-0.04%)
Jun 11, 2019 44.00 44.02 44.00 44.02 174,209 +0.04(+0.08%)
Jun 10, 2019 44.00 44.02 43.99 43.99 186,583 -0.02(-0.04%)
Jun 07, 2019 44.02 44.02 44.00 44.00 165,592 +0.00(+0.00%)
Jun 06, 2019 44.00 44.04 44.00 44.00 385,443 +0.00(+0.00%)
Jun 05, 2019 44.00 44.02 44.00 44.00 266,119 -0.02(-0.04%)
Jun 04, 2019 44.00 44.02 44.00 44.02 549,032 +0.04(+0.08%)
Jun 03, 2019 44.00 44.00 43.99 43.99 287,052 +0.00(+0.00%)
May 31, 2019 44.00 44.02 43.99 43.99 215,104 -0.04(-0.08%)
May 30, 2019 44.00 44.02 43.99 44.02 273,133 +0.02(+0.04%)
May 29, 2019 43.99 44.02 43.99 44.00 668,052 +0.04(+0.08%)
May 28, 2019 43.97 43.99 43.97 43.97 167,290 +0.06(+0.14%)
May 24, 2019 43.90 43.90 43.89 43.90 167,486 +0.02(+0.04%)
May 23, 2019 43.90 43.92 43.89 43.89 366,502 +0.00(+0.00%)
May 22, 2019 43.90 43.90 43.89 43.89 250,678 -0.02(-0.04%)
May 21, 2019 43.89 43.90 43.89 43.90 291,256 +0.03(+0.06%)
May 20, 2019 43.87 43.89 43.87 43.88 151,517 -0.01(-0.02%)
May 17, 2019 43.87 43.89 43.87 43.89 195,601 +0.00(+0.00%)
May 16, 2019 43.87 43.89 43.87 43.89 192,929 +0.00(+0.00%)
May 15, 2019 43.89 43.89 43.85 43.89 336,613 +0.00(+0.00%)
May 14, 2019 43.89 43.89 43.85 43.89 205,319 +0.02(+0.04%)
May 13, 2019 43.85 43.87 43.85 43.87 275,032 +0.00(+0.00%)
May 10, 2019 43.87 43.87 43.85 43.87 235,970 +0.00(+0.00%)
May 09, 2019 43.87 43.87 43.85 43.87 225,884 +0.02(+0.04%)
May 08, 2019 43.85 43.85 43.83 43.85 330,778 +0.00(+0.00%)
May 07, 2019 43.85 43.85 43.83 43.85 261,676 +0.00(+0.00%)
May 06, 2019 43.85 43.85 43.83 43.85 473,246 +0.00(+0.00%)
May 03, 2019 43.83 43.85 43.82 43.85 266,661 +0.00(+0.00%)
May 02, 2019 43.83 43.85 43.82 43.85 264,141 +0.03(+0.08%)
May 01, 2019 43.82 43.83 43.82 43.82 221,590 -0.02(-0.04%)
Apr 30, 2019 43.83 43.83 43.80 43.83 225,399 +0.03(+0.08%)
Apr 29, 2019 43.83 43.83 43.80 43.80 355,228 +0.00(+0.00%)
Apr 26, 2019 43.80 43.82 43.80 43.80 286,187 +0.00(+0.00%)
Apr 25, 2019 43.80 43.83 43.80 43.80 274,966 -0.02(-0.04%)
Apr 24, 2019 43.80 43.82 43.80 43.82 245,450 +0.02(+0.04%)
Apr 23, 2019 43.82 43.82 43.80 43.80 247,187 +0.08(+0.19%)
Apr 22, 2019 43.73 43.73 43.71 43.72 247,405 +0.03(+0.06%)
Apr 18, 2019 43.71 43.73 43.69 43.69 269,366 -0.02(-0.04%)
Apr 17, 2019 43.71 43.73 43.71 43.71 184,782 +0.02(+0.04%)
Apr 16, 2019 43.69 43.71 43.69 43.69 387,063 -0.01(-0.02%)
Apr 15, 2019 43.71 43.71 43.69 43.70 158,926 -0.00(-0.00%)
Apr 12, 2019 43.71 43.71 43.69 43.70 246,837 -0.01(-0.02%)
Apr 11, 2019 43.69 43.71 43.69 43.71 297,964 +0.03(+0.08%)
Apr 10, 2019 43.67 43.69 43.67 43.67 318,687 +0.00(+0.00%)
Apr 09, 2019 43.67 43.69 43.67 43.67 234,306 +0.02(+0.04%)
Apr 08, 2019 43.66 43.67 43.66 43.66 216,088 -0.01(-0.02%)
Apr 05, 2019 43.66 43.67 43.66 43.67 256,664 -0.01(-0.02%)
Apr 04, 2019 43.67 43.67 43.66 43.67 320,520 +0.02(+0.04%)
Apr 03, 2019 43.67 43.67 43.64 43.66 312,742 +0.02(+0.04%)
Apr 02, 2019 43.66 43.66 43.64 43.64 367,221 +0.00(+0.00%)
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.