Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Floating Rate Treasury Fund (NY: USFR )

50.38 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 44.59 44.64 300,919 +0.00(+0.00%)
Jun 28, 2018 44.64 44.64 44.62 44.64 68,843 +0.01(+0.03%)
Jun 27, 2018 44.64 44.64 44.62 44.63 49,153 -0.01(-0.01%)
Jun 26, 2018 44.63 44.64 44.61 44.63 497,786 +0.01(+0.02%)
Jun 25, 2018 44.66 44.66 44.61 44.62 65,718 -0.01(-0.02%)
Jun 22, 2018 44.63 44.63 44.62 44.63 36,807 -0.02(-0.04%)
Jun 21, 2018 44.65 44.65 44.63 44.65 39,704 +0.02(+0.04%)
Jun 20, 2018 44.63 44.63 44.62 44.63 48,660 +0.02(+0.04%)
Jun 19, 2018 44.63 44.63 44.62 44.62 35,776 +0.00(+0.00%)
Jun 18, 2018 44.63 44.63 44.62 44.62 33,157 +0.00(+0.00%)
Jun 15, 2018 44.62 44.62 44.62 22,903 +0.00(+0.00%)
Jun 14, 2018 44.62 44.62 44.60 44.62 39,965 +0.02(+0.04%)
Jun 13, 2018 44.63 44.63 44.60 44.60 64,714 +0.00(+0.00%)
Jun 12, 2018 44.60 44.62 44.60 44.60 20,344 -0.01(-0.02%)
Jun 11, 2018 44.62 44.62 44.60 44.61 217,274 -0.01(-0.02%)
Jun 08, 2018 44.63 44.63 44.62 44.62 14,601 +0.01(+0.02%)
Jun 07, 2018 44.62 44.62 44.60 44.61 20,177 +0.01(+0.02%)
Jun 06, 2018 44.63 44.56 44.60 462,751 -0.00(-0.00%)
Jun 05, 2018 44.62 44.63 44.60 44.60 47,526 -0.02(-0.04%)
Jun 04, 2018 44.63 44.63 44.60 44.62 41,868 +0.02(+0.04%)
Jun 01, 2018 44.62 44.62 44.60 44.60 162,879 +0.00(+0.00%)
May 31, 2018 44.62 44.62 44.58 44.60 175,375 +0.02(+0.04%)
May 30, 2018 44.62 44.63 44.58 44.58 180,365 -0.02(-0.04%)
May 29, 2018 44.62 44.62 44.60 44.60 28,475 +0.00(+0.00%)
May 25, 2018 44.60 44.60 44.60 0 +0.00(+0.00%)
May 24, 2018 44.62 44.62 44.60 44.60 30,741 +0.00(+0.00%)
May 23, 2018 44.62 44.62 44.60 44.60 101,073 +0.02(+0.04%)
May 22, 2018 44.62 44.62 44.58 44.58 63,046 +0.01(+0.02%)
May 21, 2018 44.61 44.61 44.57 44.57 31,019 +0.00(+0.00%)
May 18, 2018 44.59 44.61 44.55 44.57 113,912 +0.00(+0.00%)
May 17, 2018 44.59 44.59 44.57 44.57 33,322 +0.00(+0.00%)
May 16, 2018 44.57 44.57 44.55 44.57 45,071 +0.00(+0.00%)
May 15, 2018 44.59 44.59 44.57 44.57 29,857 +0.00(+0.00%)
May 14, 2018 44.59 44.59 44.57 44.57 28,945 +0.02(+0.04%)
May 11, 2018 44.57 44.57 44.52 44.55 173,280 +0.00(+0.00%)
May 10, 2018 44.55 44.57 44.55 44.55 34,343 +0.00(+0.00%)
May 09, 2018 44.59 44.59 44.55 44.55 47,666 -0.01(-0.02%)
May 08, 2018 44.59 44.59 44.55 44.56 49,963 +0.01(+0.02%)
May 07, 2018 44.57 44.57 44.55 44.55 26,100 +0.00(+0.00%)
May 04, 2018 44.57 44.57 44.54 44.55 141,915 +0.01(+0.02%)
May 03, 2018 44.55 44.55 44.54 44.55 89,399 -0.01(-0.02%)
May 02, 2018 44.54 44.55 44.54 44.55 134,338 +0.01(+0.02%)
May 01, 2018 44.54 44.57 44.54 44.55 51,030 +0.02(+0.04%)
Apr 30, 2018 44.52 44.54 44.52 44.53 17,554 -0.01(-0.02%)
Apr 27, 2018 44.54 44.54 44.52 44.54 29,154 +0.00(+0.00%)
Apr 26, 2018 44.54 44.54 44.52 44.54 26,010 +0.00(+0.00%)
Apr 25, 2018 44.55 44.55 44.41 44.54 42,993 +0.00(+0.00%)
Apr 24, 2018 44.54 44.99 44.50 44.53 122,992 +0.01(+0.03%)
Apr 23, 2018 44.52 44.52 44.50 44.52 23,127 +0.00(+0.00%)
Apr 20, 2018 44.50 44.54 44.50 44.52 32,733 +0.00(+0.00%)
Apr 19, 2018 44.52 44.54 44.49 44.52 58,535 +0.00(+0.00%)
Apr 18, 2018 44.49 44.52 44.49 44.52 22,547 +0.01(+0.02%)
Apr 17, 2018 44.52 44.54 44.45 44.51 47,719 +0.01(+0.02%)
Apr 16, 2018 44.52 44.52 44.49 44.50 18,964 +0.00(+0.00%)
Apr 13, 2018 44.46 44.50 44.46 44.50 12,295 +0.01(+0.02%)
Apr 12, 2018 44.50 44.50 44.47 44.50 36,964 -0.00(-0.00%)
Apr 11, 2018 44.50 44.56 44.49 44.50 23,574 -0.01(-0.02%)
Apr 10, 2018 44.50 44.50 44.45 44.50 21,819 +0.02(+0.04%)
Apr 09, 2018 44.52 44.52 44.45 44.49 33,202 -0.02(-0.04%)
Apr 06, 2018 44.50 44.52 44.47 44.50 30,983 +0.00(+0.00%)
Apr 05, 2018 44.50 44.50 44.47 44.50 27,432 +0.02(+0.04%)
Apr 04, 2018 44.52 44.52 44.49 44.49 70,329 -0.03(-0.06%)
Apr 03, 2018 44.52 49.47 44.42 44.51 124,740 +0.00(+0.00%)
Apr 02, 2018 44.50 44.58 44.42 44.51 588,276 +0.01(+0.02%)
Mar 29, 2018 44.50 44.50 44.50 0 +0.02(+0.04%)
Mar 28, 2018 44.47 46.54 44.43 44.49 20,849 +0.05(+0.11%)
Mar 27, 2018 44.49 44.49 44.36 44.44 16,525 -0.01(-0.03%)
Mar 26, 2018 44.35 44.93 44.35 44.45 9,900 -0.01(-0.02%)
Mar 23, 2018 44.35 44.47 44.35 44.46 830 +0.06(+0.14%)
Mar 22, 2018 44.47 44.47 44.40 44.40 8,749 -0.04(-0.10%)
Mar 21, 2018 44.49 44.49 44.44 44.44 7,856 +0.04(+0.08%)
Mar 20, 2018 44.33 44.49 44.33 44.41 8,399 -0.07(-0.15%)
Mar 19, 2018 44.47 44.47 44.47 44.47 6,535 +0.00(+0.00%)
Mar 16, 2018 44.44 44.47 44.44 44.47 4,757 +0.07(+0.15%)
Mar 15, 2018 44.47 44.47 44.38 44.41 2,417 -0.06(-0.14%)
Mar 14, 2018 44.40 44.47 44.40 44.47 4,158 +0.02(+0.05%)
Mar 13, 2018 44.46 44.46 44.37 44.45 8,335 -0.01(-0.02%)
Mar 12, 2018 44.46 44.46 44.39 44.46 5,786 +0.00(+0.00%)
Mar 09, 2018 44.46 44.46 44.32 44.46 11,272 +0.00(+0.00%)
Mar 08, 2018 44.46 44.46 44.41 44.46 23,054 +0.02(+0.04%)
Mar 07, 2018 44.44 44.46 44.37 44.44 50,420 +0.00(+0.00%)
Mar 06, 2018 44.38 44.44 44.37 44.44 14,040 +0.00(+0.00%)
Mar 05, 2018 44.32 44.44 44.32 44.44 74,344 +0.02(+0.04%)
Mar 02, 2018 44.41 44.42 44.32 44.42 3,780 +0.00(+0.00%)
Mar 01, 2018 44.36 44.42 44.36 44.42 1,423 +0.04(+0.09%)
Feb 28, 2018 44.39 44.42 44.30 44.38 19,017 -0.03(-0.07%)
Feb 27, 2018 44.40 44.41 44.40 44.41 3,093 +0.07(+0.17%)
Feb 26, 2018 44.42 44.42 44.34 44.34 2,068 -0.08(-0.19%)
Feb 23, 2018 44.42 44.42 44.37 44.42 7,466 +0.03(+0.06%)
Feb 22, 2018 44.39 44.40 44.39 44.39 1,781 -0.01(-0.02%)
Feb 21, 2018 44.42 44.42 44.37 44.40 2,302 +0.03(+0.06%)
Feb 20, 2018 44.40 44.40 44.38 44.38 2,177 +0.05(+0.12%)
Feb 16, 2018 44.32 44.32 44.32 0 -0.07(-0.15%)
Feb 15, 2018 44.41 44.41 44.35 44.39 16,029 -0.02(-0.04%)
Feb 14, 2018 44.34 44.41 44.34 44.41 4,114 +0.12(+0.28%)
Feb 13, 2018 44.28 44.40 44.28 44.28 6,186 -0.07(-0.16%)
Feb 12, 2018 44.39 44.39 44.32 44.35 3,558 -0.03(-0.06%)
Feb 09, 2018 44.39 44.39 44.27 44.38 2,553 +0.05(+0.12%)
Feb 08, 2018 44.39 44.39 44.27 44.33 1,725 -0.06(-0.14%)
Feb 07, 2018 44.39 46.07 44.32 44.39 24,293 +0.00(+0.00%)
Feb 06, 2018 44.31 44.39 44.27 44.39 3,965 +0.06(+0.14%)
Feb 05, 2018 44.27 44.33 44.27 44.33 184 +0.01(+0.01%)
Feb 02, 2018 44.32 44.32 44.32 44.32 145 -0.01(-0.03%)
Feb 01, 2018 44.31 44.34 44.31 44.34 480 +0.05(+0.12%)
Jan 31, 2018 44.27 44.35 44.27 44.28 2,953 -0.11(-0.24%)
Jan 30, 2018 44.39 44.39 44.30 44.39 1,833 +0.02(+0.04%)
Jan 26, 2018 44.37 44.37 44.37 63 +0.00(+0.00%)
Jan 25, 2018 44.37 44.50 44.30 44.37 5,495 +0.00(+0.00%)
Jan 24, 2018 44.29 44.37 44.29 44.37 1,477 +0.01(+0.03%)
Jan 22, 2018 44.36 44.36 44.36 39 +0.00(+0.00%)
Jan 19, 2018 44.35 44.36 44.30 44.36 5,994 +0.07(+0.16%)
Jan 18, 2018 44.29 44.34 44.23 44.29 2,663 -0.07(-0.16%)
Jan 17, 2018 44.36 44.36 44.36 44.36 102 +0.06(+0.13%)
Jan 16, 2018 44.34 44.34 44.22 44.30 4,932 -0.04(-0.09%)
Jan 12, 2018 44.34 44.34 44.34 0 +0.06(+0.14%)
Jan 11, 2018 44.28 44.28 44.28 44.28 113 -0.06(-0.14%)
Jan 10, 2018 44.34 44.34 44.34 44.34 71 +0.00(+0.00%)
Jan 09, 2018 44.29 44.34 44.28 44.34 345 +0.05(+0.11%)
Jan 08, 2018 44.30 44.30 44.29 44.29 453 +0.02(+0.04%)
Jan 04, 2018 44.27 44.27 44.27 0 +0.07(+0.17%)
Jan 03, 2018 44.26 44.26 44.20 44.20 905 -0.11(-0.24%)
Jan 02, 2018 44.18 44.18 44.30 285 +0.12(+0.28%)
Dec 27, 2017 44.18 44.18 44.18 0 -0.03(-0.08%)
Dec 20, 2017 44.21 44.21 44.21 5 +0.01(+0.02%)
Dec 19, 2017 44.13 44.21 44.11 44.21 16,030 +0.01(+0.02%)
Dec 15, 2017 44.20 44.20 44.20 0 -0.08(-0.17%)
Dec 14, 2017 44.28 44.28 44.27 44.27 9,866 -0.01(-0.03%)
Dec 11, 2017 44.28 44.28 44.28 0 +0.00(+0.00%)
Dec 08, 2017 44.28 44.28 44.28 44.28 180 +0.05(+0.11%)
Dec 07, 2017 44.24 44.24 44.24 44.24 138 +0.00(+0.01%)
Dec 05, 2017 44.23 44.23 44.23 0 -0.05(-0.12%)
Dec 04, 2017 44.28 44.28 44.28 44.28 339 +0.13(+0.29%)
Nov 28, 2017 44.15 44.15 44.15 107 -0.08(-0.17%)
Nov 27, 2017 44.23 44.23 44.18 44.23 3,948 +0.05(+0.12%)
Nov 20, 2017 44.18 44.18 44.18 0 -0.33(-0.74%)
Nov 17, 2017 44.51 44.51 44.51 44.51 56 +0.30(+0.68%)
Nov 16, 2017 44.21 44.21 44.21 44.21 401 +0.07(+0.16%)
Nov 10, 2017 44.14 44.14 44.14 2 +0.05(+0.12%)
Nov 09, 2017 44.03 44.09 44.03 44.09 338 -0.05(-0.12%)
Nov 08, 2017 44.14 44.14 44.14 44.14 3,661 +0.03(+0.07%)
Nov 06, 2017 44.11 44.11 44.11 0 -0.01(-0.01%)
Oct 26, 2017 44.11 44.11 44.11 0 +0.01(+0.02%)
Oct 25, 2017 44.10 44.10 44.10 44.10 151 +0.07(+0.17%)
Oct 20, 2017 44.03 44.03 44.03 0 -0.03(-0.08%)
Oct 19, 2017 44.01 44.06 44.01 44.06 319 -0.02(-0.04%)
Oct 04, 2017 44.08 44.08 44.08 0 +0.00(+0.00%)
Oct 03, 2017 44.08 44.08 44.08 44.08 168 +0.05(+0.12%)
Sep 29, 2017 44.03 1 +0.01(+0.03%)
Sep 28, 2017 44.01 44.01 44.01 44.01 225 -0.05(-0.11%)
Sep 27, 2017 43.98 44.06 43.98 44.06 2,500 +0.02(+0.04%)
Sep 25, 2017 44.05 44.05 44.05 0 +0.00(+0.00%)
Sep 19, 2017 44.04 44.04 44.04 0 -0.00(-0.00%)
Sep 18, 2017 44.04 44.05 44.04 44.05 1,707 +0.00(+0.00%)
Sep 08, 2017 44.05 44.05 44.05 0 +0.14(+0.32%)
Aug 31, 2017 43.90 43.90 43.90 0 +0.02(+0.05%)
Aug 10, 2017 43.88 43.88 43.88 0 -0.12(-0.28%)
Aug 04, 2017 44.01 44.01 44.01 0 +0.14(+0.32%)
Aug 02, 2017 43.87 17 -0.14(-0.31%)
Jul 28, 2017 44.01 0 +0.05(+0.10%)
Jul 27, 2017 43.99 43.99 43.96 43.96 199 +0.12(+0.27%)
Jul 21, 2017 43.84 43.84 43.84 0 -0.02(-0.04%)
Jul 20, 2017 43.84 43.86 43.84 43.86 171 -0.05(-0.11%)
Jul 18, 2017 43.91 43.91 43.91 0 -0.04(-0.09%)
Jul 17, 2017 43.95 43.95 43.95 43.95 149 +0.14(+0.31%)
Jul 06, 2017 43.81 43.81 43.81 0 -0.14(-0.32%)
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.