WisdomTree Floating Rate Treasury Fund (USFR)
NYSEARCA: USFR · Real-Time Price · USD
50.31
+0.01 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
USFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.33 | 50.33 | 50.31 | 50.31 | 50.31 | 0.02% | 4,413,853 |
| Dec 4, 2025 | 50.29 | 50.30 | 50.29 | 50.30 | 50.30 | 0.02% | 3,292,749 |
| Dec 3, 2025 | 50.29 | 50.30 | 50.29 | 50.29 | 50.29 | - | 3,592,385 |
| Dec 2, 2025 | 50.30 | 50.30 | 50.29 | 50.29 | 50.29 | - | 5,737,325 |
| Dec 1, 2025 | 50.28 | 50.29 | 50.28 | 50.29 | 50.29 | 0.02% | 5,659,750 |
| Nov 28, 2025 | 50.29 | 50.29 | 50.28 | 50.28 | 50.28 | 0.02% | 1,858,326 |
| Nov 26, 2025 | 50.27 | 50.27 | 50.26 | 50.27 | 50.27 | 0.04% | 3,467,468 |
| Nov 25, 2025 | 50.26 | 50.26 | 50.25 | 50.25 | 50.25 | -0.02% | 4,517,255 |
| Nov 24, 2025 | 50.26 | 50.26 | 50.25 | 50.26 | 50.26 | -0.28% | 5,610,440 |
| Nov 21, 2025 | 50.39 | 50.40 | 50.39 | 50.40 | 50.25 | 0.04% | 6,610,714 |
| Nov 20, 2025 | 50.38 | 50.39 | 50.38 | 50.38 | 50.23 | - | 3,812,221 |
| Nov 19, 2025 | 50.37 | 50.38 | 50.37 | 50.38 | 50.23 | 0.04% | 4,466,285 |
| Nov 18, 2025 | 50.36 | 50.38 | 50.36 | 50.36 | 50.21 | - | 4,371,860 |
| Nov 17, 2025 | 50.35 | 50.36 | 50.35 | 50.36 | 50.21 | 0.02% | 3,568,056 |
| Nov 14, 2025 | 50.35 | 50.35 | 50.34 | 50.35 | 50.20 | 0.04% | 3,258,581 |
| Nov 13, 2025 | 50.34 | 50.34 | 50.33 | 50.33 | 50.18 | 0.02% | 3,660,928 |
| Nov 12, 2025 | 50.32 | 50.33 | 50.32 | 50.32 | 50.17 | - | 3,361,941 |
| Nov 11, 2025 | 50.32 | 50.32 | 50.31 | 50.32 | 50.17 | - | 3,196,192 |
| Nov 10, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 50.17 | 0.04% | 3,743,969 |
| Nov 7, 2025 | 50.30 | 50.31 | 50.30 | 50.30 | 50.15 | 0.02% | 3,220,807 |
| Nov 6, 2025 | 50.29 | 50.30 | 50.29 | 50.29 | 50.14 | - | 3,415,911 |
| Nov 5, 2025 | 50.28 | 50.29 | 50.28 | 50.29 | 50.14 | 0.02% | 3,235,671 |
| Nov 4, 2025 | 50.28 | 50.29 | 50.28 | 50.28 | 50.13 | - | 3,333,602 |
| Nov 3, 2025 | 50.27 | 50.28 | 50.27 | 50.28 | 50.13 | 0.02% | 4,043,761 |
| Oct 31, 2025 | 50.27 | 50.27 | 50.26 | 50.27 | 50.12 | 0.04% | 5,471,105 |
| Oct 30, 2025 | 50.26 | 50.26 | 50.25 | 50.25 | 50.10 | 0.02% | 3,792,242 |
| Oct 29, 2025 | 50.25 | 50.25 | 50.24 | 50.24 | 50.09 | - | 3,074,959 |
| Oct 28, 2025 | 50.24 | 50.24 | 50.23 | 50.24 | 50.09 | -0.32% | 4,252,023 |
| Oct 27, 2025 | 50.41 | 50.42 | 50.40 | 50.40 | 50.07 | - | 4,930,703 |
| Oct 24, 2025 | 50.40 | 50.41 | 50.40 | 50.40 | 50.07 | 0.04% | 3,826,436 |
| Oct 23, 2025 | 50.39 | 50.39 | 50.38 | 50.38 | 50.05 | -0.02% | 2,726,470 |
| Oct 22, 2025 | 50.38 | 50.39 | 50.38 | 50.39 | 50.06 | 0.02% | 3,330,023 |
| Oct 21, 2025 | 50.38 | 50.38 | 50.37 | 50.38 | 50.05 | - | 3,183,474 |
| Oct 20, 2025 | 50.38 | 50.38 | 50.37 | 50.38 | 50.05 | 0.04% | 3,357,308 |
| Oct 17, 2025 | 50.36 | 50.37 | 50.36 | 50.36 | 50.03 | 0.04% | 23,215,069 |
| Oct 16, 2025 | 50.35 | 50.36 | 50.34 | 50.34 | 50.01 | - | 4,244,560 |
| Oct 15, 2025 | 50.35 | 50.36 | 50.34 | 50.34 | 50.01 | -0.02% | 4,474,450 |
| Oct 14, 2025 | 50.35 | 50.35 | 50.34 | 50.35 | 50.02 | 0.04% | 3,464,582 |
| Oct 13, 2025 | 50.33 | 50.34 | 50.33 | 50.33 | 50.00 | - | 4,156,638 |
| Oct 10, 2025 | 50.34 | 50.34 | 50.33 | 50.33 | 50.00 | 0.02% | 3,404,939 |
| Oct 9, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 49.99 | 0.02% | 3,359,298 |
| Oct 8, 2025 | 50.31 | 50.31 | 50.30 | 50.31 | 49.98 | 0.02% | 3,002,301 |
| Oct 7, 2025 | 50.30 | 50.31 | 50.30 | 50.30 | 49.97 | - | 2,630,164 |
| Oct 6, 2025 | 50.29 | 50.31 | 50.29 | 50.30 | 49.97 | 0.02% | 3,762,167 |
| Oct 3, 2025 | 50.30 | 50.30 | 50.28 | 50.29 | 49.96 | 0.04% | 3,891,152 |
| Oct 2, 2025 | 50.27 | 50.28 | 50.27 | 50.27 | 49.94 | -0.02% | 4,712,511 |
| Oct 1, 2025 | 50.28 | 50.28 | 50.27 | 50.28 | 49.95 | 0.02% | 3,088,336 |
| Sep 30, 2025 | 50.26 | 50.27 | 50.26 | 50.27 | 49.94 | 0.02% | 3,486,692 |
| Sep 29, 2025 | 50.27 | 50.27 | 50.26 | 50.26 | 49.93 | - | 3,690,816 |
| Sep 26, 2025 | 50.25 | 50.26 | 50.25 | 50.26 | 49.93 | 0.06% | 4,550,799 |