Skip to main content

Wisdomtree Floating Rate Treasury Fund (NY: USFR )

50.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 45.63 45.64 45.62 45.63 2,371,642 +0.00(+0.00%)
Jun 29, 2022 45.62 45.63 45.60 45.63 6,172,104 +0.02(+0.04%)
Jun 28, 2022 45.60 45.62 45.59 45.61 2,317,590 +0.00(+0.00%)
Jun 27, 2022 45.59 45.61 45.59 45.61 1,554,682 +0.00(+0.00%)
Jun 24, 2022 45.61 45.61 45.58 45.61 2,315,991 -0.00(-0.00%)
Jun 23, 2022 45.60 45.61 45.60 45.61 1,995,990 +0.01(+0.02%)
Jun 22, 2022 45.59 45.60 45.58 45.60 1,515,193 +0.00(+0.00%)
Jun 21, 2022 45.59 45.60 45.58 45.60 4,608,790 +0.01(+0.02%)
Jun 17, 2022 45.59 45.60 45.58 45.59 2,422,920 +0.00(+0.00%)
Jun 16, 2022 45.58 45.60 45.58 45.59 2,196,869 -0.01(-0.02%)
Jun 15, 2022 45.58 45.60 45.58 45.60 1,858,048 +0.02(+0.04%)
Jun 14, 2022 45.58 45.58 45.58 45.58 2,234,233 +0.00(+0.00%)
Jun 13, 2022 45.58 45.58 45.57 45.58 2,863,339 +0.00(+0.00%)
Jun 10, 2022 45.57 45.58 45.56 45.58 6,932,506 +0.02(+0.04%)
Jun 09, 2022 45.57 45.58 45.56 45.57 1,575,854 +0.01(+0.02%)
Jun 08, 2022 45.58 45.58 45.56 45.56 2,252,100 -0.03(-0.06%)
Jun 07, 2022 45.58 45.58 45.57 45.58 1,697,599 +0.00(+0.01%)
Jun 06, 2022 45.58 45.58 45.57 45.58 1,602,409 +0.00(+0.01%)
Jun 03, 2022 45.58 45.58 45.57 45.58 1,557,934 +0.00(+0.01%)
Jun 02, 2022 45.58 45.58 45.57 45.57 939,879 -0.00(-0.01%)
Jun 01, 2022 45.58 45.58 45.57 45.58 2,557,380 -0.01(-0.02%)
May 31, 2022 45.57 45.58 45.57 45.58 2,124,015 +0.05(+0.12%)
May 27, 2022 45.57 45.58 45.53 45.53 2,267,497 -0.04(-0.08%)
May 26, 2022 45.57 45.58 45.57 45.57 2,001,365 +0.01(+0.02%)
May 25, 2022 45.58 45.58 45.56 45.56 1,891,287 -0.03(-0.06%)
May 24, 2022 45.59 45.59 45.58 45.58 2,612,812 +0.01(+0.02%)
May 23, 2022 45.59 45.59 45.58 45.58 1,905,500 -0.02(-0.04%)
May 20, 2022 45.58 45.59 45.58 45.59 3,246,741 +0.00(+0.00%)
May 19, 2022 45.59 45.59 45.58 45.59 5,558,013 +0.01(+0.02%)
May 18, 2022 45.59 45.59 45.59 45.59 1,692,295 -0.02(-0.04%)
May 17, 2022 45.59 45.60 45.58 45.60 2,962,044 +0.03(+0.06%)
May 16, 2022 45.59 45.59 45.58 45.58 3,289,737 -0.02(-0.04%)
May 13, 2022 45.59 45.60 45.59 45.59 2,164,666 +0.01(+0.02%)
May 12, 2022 45.59 45.60 45.59 45.59 2,479,853 -0.01(-0.02%)
May 11, 2022 45.59 45.59 45.58 45.59 2,881,547 +0.01(+0.02%)
May 10, 2022 45.59 45.59 45.58 45.59 1,583,447 +0.00(+0.00%)
May 09, 2022 45.59 45.59 45.58 45.59 4,833,788 -0.02(-0.04%)
May 06, 2022 45.59 45.60 45.58 45.60 2,669,817 +0.03(+0.06%)
May 05, 2022 45.59 45.59 45.58 45.58 3,784,781 -0.01(-0.02%)
May 04, 2022 45.58 45.59 45.57 45.59 2,115,934 +0.00(+0.00%)
May 03, 2022 45.59 45.59 45.58 45.59 3,322,717 -0.03(-0.06%)
May 02, 2022 45.59 45.61 45.59 45.61 8,672,047 +0.02(+0.04%)
Apr 29, 2022 45.59 45.59 45.58 45.59 2,200,697 +0.00(+0.00%)
Apr 28, 2022 45.58 45.59 45.57 45.59 3,266,832 +0.02(+0.04%)
Apr 27, 2022 45.59 45.59 45.58 45.58 3,033,723 -0.01(-0.02%)
Apr 26, 2022 45.58 45.59 45.58 45.59 1,527,959 +0.01(+0.02%)
Apr 25, 2022 45.59 45.59 45.57 45.58 2,030,283 -0.01(-0.02%)
Apr 22, 2022 45.57 45.58 45.57 45.58 3,722,041 +0.01(+0.02%)
Apr 21, 2022 45.56 45.58 45.55 45.58 937,957 +0.01(+0.02%)
Apr 20, 2022 45.57 45.58 45.55 45.57 2,531,975 +0.02(+0.04%)
Apr 19, 2022 45.55 45.57 45.54 45.55 1,410,001 +0.00(+0.00%)
Apr 18, 2022 45.55 45.55 45.54 45.55 1,504,864 +0.01(+0.02%)
Apr 14, 2022 45.53 45.55 45.53 45.54 1,206,222 -0.02(-0.04%)
Apr 13, 2022 45.54 45.56 45.54 45.56 4,047,727 +0.02(+0.04%)
Apr 12, 2022 45.55 45.55 45.54 45.54 1,003,774 +0.00(+0.00%)
Apr 11, 2022 45.55 45.55 45.53 45.54 1,836,828 +0.00(+0.00%)
Apr 08, 2022 45.53 45.54 45.52 45.54 1,955,691 +0.00(+0.00%)
Apr 07, 2022 45.52 45.54 45.51 45.54 1,260,014 +0.02(+0.04%)
Apr 06, 2022 45.52 45.53 45.51 45.52 3,422,789 +0.01(+0.02%)
Apr 05, 2022 45.51 45.52 45.50 45.51 1,965,913 -0.01(-0.02%)
Apr 04, 2022 45.49 45.52 45.49 45.52 1,900,812 +0.02(+0.04%)
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.