WisdomTree Floating Rate Treasury Fund (USFR)

NYSEARCA: USFR · Real-Time Price · USD

Compare

50.41

+0.02 (0.04%)

At close: Aug 15, 2025, 4:00 PM

50.42

+0.01 (0.02%)

After-hours: Aug 15, 2025, 8:00 PM EDT

USFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	50.41	50.42	50.41	50.41	-	0.04%	2,221,501
Aug 14, 2025	50.39	50.40	50.39	50.39	50.39	-	2,278,116
Aug 13, 2025	50.39	50.40	50.39	50.39	50.39	-	4,194,836
Aug 12, 2025	50.39	50.39	50.38	50.39	50.39	0.02%	2,664,262
Aug 11, 2025	50.38	50.38	50.37	50.38	50.38	0.02%	3,564,485
Aug 8, 2025	50.37	50.38	50.37	50.37	50.37	0.04%	3,643,234
Aug 7, 2025	50.36	50.37	50.35	50.35	50.35	-0.02%	4,902,030
Aug 6, 2025	50.36	50.36	50.35	50.36	50.36	0.02%	2,488,980
Aug 5, 2025	50.35	50.36	50.35	50.35	50.35	0.02%	2,464,815
Aug 4, 2025	50.35	50.35	50.34	50.34	50.34	-	3,729,933
Aug 1, 2025	50.34	50.35	50.33	50.34	50.34	0.02%	5,474,242
Jul 31, 2025	50.32	50.33	50.32	50.33	50.33	0.04%	3,569,167
Jul 30, 2025	50.32	50.32	50.31	50.31	50.31	-0.02%	4,415,909
Jul 29, 2025	50.31	50.32	50.30	50.32	50.32	0.04%	5,603,358
Jul 28, 2025	50.31	50.31	50.30	50.30	50.30	-0.36%	4,186,728
Jul 25, 2025	50.48	50.49	50.48	50.48	50.30	0.02%	3,701,677
Jul 24, 2025	50.46	50.47	50.46	50.47	50.29	0.02%	3,173,152
Jul 23, 2025	50.46	50.46	50.45	50.46	50.28	-	3,600,448
Jul 22, 2025	50.45	50.46	50.44	50.46	50.28	0.02%	2,523,918
Jul 21, 2025	50.44	50.45	50.44	50.45	50.27	0.02%	3,368,738
Jul 18, 2025	50.44	50.44	50.43	50.44	50.26	0.04%	3,489,297
Jul 17, 2025	50.42	50.43	50.41	50.42	50.24	-	4,696,430
Jul 16, 2025	50.41	50.42	50.41	50.42	50.24	0.02%	3,167,382
Jul 15, 2025	50.40	50.41	50.40	50.41	50.23	0.02%	3,227,118
Jul 14, 2025	50.40	50.40	50.39	50.40	50.22	-	8,996,832
Jul 11, 2025	50.40	50.40	50.39	50.40	50.22	0.04%	9,295,972
Jul 10, 2025	50.37	50.39	50.37	50.38	50.20	0.02%	8,639,589
Jul 9, 2025	50.36	50.37	50.36	50.37	50.19	0.04%	9,069,191
Jul 8, 2025	50.35	50.36	50.35	50.35	50.17	-	7,263,387
Jul 7, 2025	50.35	50.35	50.34	50.35	50.17	0.04%	5,171,350
Jul 3, 2025	50.33	50.34	50.33	50.33	50.15	0.04%	4,605,269
Jul 2, 2025	50.31	50.32	50.31	50.31	50.13	0.02%	3,248,583
Jul 1, 2025	50.32	50.32	50.30	50.30	50.12	-0.02%	3,947,317
Jun 30, 2025	50.30	50.31	50.30	50.31	50.13	0.02%	4,700,327
Jun 27, 2025	50.31	50.31	50.29	50.30	50.12	0.02%	3,350,694
Jun 26, 2025	50.29	50.29	50.28	50.29	50.11	-	4,338,391
Jun 25, 2025	50.29	50.29	50.28	50.29	50.11	-0.36%	5,899,544
Jun 24, 2025	50.47	50.48	50.46	50.47	50.10	-	3,764,957
Jun 23, 2025	50.47	50.47	50.46	50.47	50.10	0.02%	3,274,893
Jun 20, 2025	50.46	50.46	50.45	50.46	50.09	0.04%	3,403,891
Jun 18, 2025	50.44	50.45	50.43	50.44	50.07	0.02%	3,390,950
Jun 17, 2025	50.43	50.43	50.42	50.43	50.06	0.02%	3,289,866
Jun 16, 2025	50.42	50.42	50.41	50.42	50.05	0.02%	3,261,656
Jun 13, 2025	50.42	50.42	50.41	50.41	50.04	0.02%	3,371,607
Jun 12, 2025	50.39	50.40	50.39	50.40	50.03	0.04%	4,177,506
Jun 11, 2025	50.39	50.39	50.38	50.38	50.01	-	3,535,522
Jun 10, 2025	50.38	50.39	50.38	50.38	50.01	0.02%	4,014,736
Jun 9, 2025	50.37	50.38	50.37	50.37	50.00	-	3,836,391
Jun 6, 2025	50.37	50.38	50.37	50.37	50.00	0.04%	3,354,289
Jun 5, 2025	50.36	50.36	50.35	50.35	49.98	-	2,539,989