Skip to main content

Wisdomtree Floating Rate Treasury Fund (NY: USFR )

50.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 50.46 50.47 50.46 50.47 3,476,963 +0.01(+0.02%)
Sep 19, 2023 50.46 50.46 50.45 50.46 2,422,326 +0.01(+0.02%)
Sep 18, 2023 50.44 50.45 50.44 50.45 2,871,982 +0.01(+0.02%)
Sep 15, 2023 50.44 50.45 50.44 50.44 2,921,559 +0.01(+0.02%)
Sep 14, 2023 50.44 50.44 50.42 50.43 2,966,965 +0.03(+0.06%)
Sep 13, 2023 50.42 50.42 50.40 50.40 4,204,449 -0.01(-0.02%)
Sep 12, 2023 50.41 50.42 50.40 50.41 4,579,691 +0.01(+0.02%)
Sep 11, 2023 50.40 50.41 50.39 50.40 3,018,412 +0.00(+0.00%)
Sep 08, 2023 50.40 50.40 50.39 50.40 2,406,362 +0.01(+0.02%)
Sep 07, 2023 50.39 50.39 50.38 50.39 2,688,753 +0.02(+0.04%)
Sep 06, 2023 50.37 50.37 50.36 50.37 3,956,338 +0.01(+0.02%)
Sep 05, 2023 50.35 50.36 50.35 50.36 2,421,403 +0.01(+0.02%)
Sep 01, 2023 50.34 50.35 50.33 50.35 5,268,939 +0.01(+0.02%)
Aug 31, 2023 50.34 50.34 50.33 50.34 3,700,316 +0.03(+0.06%)
Aug 30, 2023 50.31 50.31 50.30 50.31 4,950,959 +0.01(+0.02%)
Aug 29, 2023 50.30 50.31 50.29 50.30 3,841,705 +0.01(+0.02%)
Aug 28, 2023 50.30 50.30 50.28 50.29 3,739,486 +0.00(+0.00%)
Aug 25, 2023 50.30 50.30 50.29 50.29 7,044,740 +0.01(+0.01%)
Aug 24, 2023 50.28 50.30 50.28 50.28 4,611,767 +0.00(+0.00%)
Aug 23, 2023 50.27 50.28 50.27 50.28 4,012,947 +0.01(+0.02%)
Aug 22, 2023 50.27 50.27 50.26 50.27 3,839,658 +0.02(+0.04%)
Aug 21, 2023 50.27 50.27 50.26 50.26 3,872,770 +0.00(+0.00%)
Aug 18, 2023 50.26 50.27 50.25 50.26 3,908,102 +0.01(+0.02%)
Aug 17, 2023 50.26 50.26 50.24 50.25 3,754,455 +0.02(+0.04%)
Aug 16, 2023 50.24 50.24 50.23 50.23 3,571,895 -0.01(-0.02%)
Aug 15, 2023 50.22 50.24 50.21 50.24 3,215,483 +0.03(+0.06%)
Aug 14, 2023 50.22 50.22 50.21 50.21 2,203,983 +0.00(+0.00%)
Aug 11, 2023 50.20 50.21 50.20 50.21 2,379,038 +0.00(+0.00%)
Aug 10, 2023 50.20 50.21 50.20 50.21 2,651,759 +0.02(+0.04%)
Aug 09, 2023 50.18 50.19 50.17 50.19 3,308,520 +0.02(+0.04%)
Aug 08, 2023 50.17 50.18 50.17 50.17 2,616,533 +0.00(+0.00%)
Aug 07, 2023 50.16 50.17 50.15 50.17 3,077,722 +0.01(+0.02%)
Aug 04, 2023 50.17 50.17 50.15 50.16 3,302,053 +0.00(+0.00%)
Aug 03, 2023 50.15 50.16 50.15 50.16 4,897,237 +0.02(+0.04%)
Aug 02, 2023 50.13 50.14 50.13 50.14 3,058,537 +0.01(+0.02%)
Aug 01, 2023 50.12 50.13 50.12 50.13 4,637,284 +0.01(+0.02%)
Jul 31, 2023 50.11 50.12 50.10 50.12 2,757,392 +0.02(+0.04%)
Jul 28, 2023 50.11 50.11 50.09 50.10 3,231,158 +0.01(+0.02%)
Jul 27, 2023 50.10 50.10 50.09 50.09 4,950,252 +0.01(+0.02%)
Jul 26, 2023 50.07 50.08 50.07 50.08 2,806,756 +0.01(+0.02%)
Jul 25, 2023 50.05 50.07 50.04 50.07 6,768,503 +0.03(+0.07%)
Jul 24, 2023 50.05 50.05 50.03 50.03 7,710,104 -0.01(-0.02%)
Jul 21, 2023 50.05 50.05 50.04 50.04 3,256,154 +0.01(+0.02%)
Jul 20, 2023 50.04 50.04 50.03 50.03 2,725,790 +0.02(+0.04%)
Jul 19, 2023 50.00 50.02 50.00 50.01 2,907,257 +0.01(+0.02%)
Jul 18, 2023 50.01 50.01 50.00 50.00 3,796,941 -0.01(-0.02%)
Jul 17, 2023 49.99 50.01 49.98 50.01 2,748,780 +0.03(+0.06%)
Jul 14, 2023 49.98 49.99 49.98 49.98 3,847,767 +0.00(+0.00%)
Jul 13, 2023 49.97 49.98 49.97 49.98 3,638,447 +0.03(+0.06%)
Jul 12, 2023 49.96 49.97 49.95 49.95 5,298,682 -0.02(-0.04%)
Jul 11, 2023 49.95 49.97 49.94 49.97 3,435,591 +0.03(+0.06%)
Jul 10, 2023 49.95 49.95 49.94 49.94 3,838,553 +0.00(+0.00%)
Jul 07, 2023 49.93 49.94 49.93 49.94 2,839,210 +0.00(+0.00%)
Jul 06, 2023 49.93 49.94 49.92 49.94 4,424,517 +0.03(+0.06%)
Jul 05, 2023 49.90 49.91 49.89 49.91 2,477,458 +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.