Skip to main content

Wisdomtree Floating Rate Treasury Fund (NY: USFR )

50.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 50.44 50.44 50.43 50.44 3,550,571 +0.00(+0.00%)
Feb 16, 2024 50.43 50.44 50.43 50.44 3,493,040 +0.02(+0.04%)
Feb 15, 2024 50.42 50.43 50.42 50.42 2,828,993 +0.01(+0.02%)
Feb 14, 2024 50.41 50.41 50.40 50.41 2,625,500 +0.01(+0.02%)
Feb 13, 2024 50.39 50.40 50.39 50.40 3,685,624 +0.02(+0.04%)
Feb 12, 2024 50.39 50.39 50.38 50.38 3,157,992 -0.01(-0.02%)
Feb 09, 2024 50.38 50.39 50.37 50.39 3,723,455 +0.02(+0.04%)
Feb 08, 2024 50.36 50.37 50.36 50.37 3,747,064 +0.03(+0.06%)
Feb 07, 2024 50.35 50.35 50.34 50.34 3,415,076 +0.00(+0.00%)
Feb 06, 2024 50.32 50.34 50.32 50.34 4,149,879 +0.02(+0.04%)
Feb 05, 2024 50.31 50.32 50.31 50.32 4,246,889 +0.03(+0.06%)
Feb 02, 2024 50.30 50.31 50.29 50.29 4,421,879 +0.00(+0.00%)
Feb 01, 2024 50.29 50.30 50.29 50.29 4,215,789 +0.01(+0.02%)
Jan 31, 2024 50.27 50.28 50.26 50.28 5,305,704 +0.03(+0.06%)
Jan 30, 2024 50.25 50.26 50.24 50.25 3,723,914 +0.01(+0.02%)
Jan 29, 2024 50.24 50.24 50.23 50.24 3,309,197 +0.01(+0.02%)
Jan 26, 2024 50.22 50.23 50.22 50.23 4,760,265 +0.00(+0.00%)
Jan 25, 2024 50.22 50.23 50.21 50.23 6,031,524 +0.04(+0.07%)
Jan 24, 2024 50.18 50.20 50.18 50.19 4,330,737 +0.01(+0.02%)
Jan 23, 2024 50.18 50.19 50.18 50.18 3,328,204 +0.00(+0.00%)
Jan 22, 2024 50.17 50.18 50.17 50.18 10,405,811 +0.01(+0.02%)
Jan 19, 2024 50.16 50.17 50.16 50.17 3,641,142 +0.01(+0.02%)
Jan 18, 2024 50.15 50.16 50.15 50.16 5,300,060 +0.03(+0.06%)
Jan 17, 2024 50.13 50.14 50.13 50.13 4,593,846 +0.00(+0.00%)
Jan 16, 2024 50.12 50.13 50.11 50.13 4,446,581 +0.02(+0.04%)
Jan 12, 2024 50.12 50.12 50.11 50.11 2,852,690 -0.01(-0.02%)
Jan 11, 2024 50.11 50.12 50.10 50.12 6,464,635 +0.04(+0.08%)
Jan 10, 2024 50.09 50.09 50.08 50.08 3,492,174 +0.01(+0.02%)
Jan 09, 2024 50.07 50.08 50.07 50.07 2,508,819 +0.00(+0.00%)
Jan 08, 2024 50.06 50.07 50.06 50.07 3,448,846 +0.00(+0.00%)
Jan 05, 2024 50.07 50.07 50.06 50.07 5,058,398 +0.01(+0.02%)
Jan 04, 2024 50.05 50.06 50.04 50.06 2,755,698 +0.03(+0.06%)
Jan 03, 2024 50.04 50.04 50.03 50.03 3,652,001 +0.00(+0.00%)
Jan 02, 2024 50.03 50.04 50.03 50.03 5,370,663 +0.02(+0.04%)
Dec 29, 2023 50.01 50.03 50.01 50.01 6,315,405 +0.00(+0.00%)
Dec 28, 2023 50.02 50.02 50.01 50.01 3,994,267 +0.03(+0.06%)
Dec 27, 2023 49.99 50.00 49.98 49.98 3,965,821 +0.00(+0.00%)
Dec 26, 2023 49.98 49.99 49.98 49.98 4,691,088 +0.00(+0.00%)
Dec 22, 2023 49.99 50.00 49.98 49.98 5,604,636 -0.00(-0.01%)
Dec 21, 2023 49.98 49.99 49.97 49.99 6,461,754 +0.03(+0.06%)
Dec 20, 2023 49.97 49.97 49.95 49.96 3,923,404 +0.00(+0.00%)
Dec 19, 2023 49.95 49.96 49.95 49.96 3,957,909 +0.01(+0.02%)
Dec 18, 2023 49.94 49.96 49.94 49.95 4,348,685 +0.02(+0.04%)
Dec 15, 2023 49.93 49.94 49.93 49.93 13,049,320 +0.00(+0.00%)
Dec 14, 2023 49.94 49.95 49.93 49.93 24,552,592 +0.01(+0.02%)
Dec 13, 2023 49.91 49.93 49.91 49.92 5,540,770 -0.01(-0.02%)
Dec 12, 2023 49.91 49.93 49.90 49.93 4,986,662 +0.04(+0.08%)
Dec 11, 2023 49.90 49.90 49.89 49.89 3,268,015 +0.00(+0.00%)
Dec 08, 2023 49.89 49.89 49.88 49.89 8,413,551 +0.01(+0.02%)
Dec 07, 2023 49.90 49.90 49.88 49.88 4,876,174 +0.00(+0.00%)
Dec 06, 2023 49.88 49.88 49.87 49.88 3,958,431 +0.01(+0.02%)
Dec 05, 2023 49.87 49.88 49.87 49.87 6,268,716 +0.00(+0.00%)
Dec 04, 2023 49.86 49.88 49.86 49.87 5,484,198 +0.01(+0.02%)
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.