Wisdomtree Floating Rate Treasury Fund (NY: USFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	44.66	44.66	44.64	44.64	297,714	-0.01(-0.02%)
Sep 27, 2018	44.64	44.66	44.64	44.65	167,176	+0.01(+0.02%)
Sep 26, 2018	44.64	44.64	44.62	44.64	138,568	+0.00(+0.00%)
Sep 25, 2018	44.66	44.66	44.62	44.64	152,774	+0.01(+0.03%)
Sep 24, 2018	44.64	44.64	44.61	44.63	107,477	+0.00(+0.00%)
Sep 21, 2018	44.63	44.63	44.61	44.63	99,707	-0.02(-0.04%)
Sep 20, 2018	44.63	44.64	44.61	44.64	150,774	+0.02(+0.04%)
Sep 19, 2018	44.63	44.63	44.61	44.63	55,357	+0.01(+0.02%)
Sep 18, 2018	44.63	44.63	44.59	44.62	312,905	+0.01(+0.02%)
Sep 17, 2018	44.63	44.63	44.59	44.61	338,727	+0.02(+0.04%)
Sep 14, 2018	44.63	44.63	44.59	44.59	82,545	+0.00(+0.00%)
Sep 13, 2018	44.64	44.64	44.59	44.59	96,941	-0.01(-0.02%)
Sep 12, 2018	44.59	44.62	44.59	44.60	258,846	-0.01(-0.02%)
Sep 11, 2018	44.61	44.62	44.59	44.61	401,068	+0.03(+0.08%)
Sep 10, 2018	44.57	44.59	44.57	44.57	171,990	-0.02(-0.04%)
Sep 07, 2018	44.61	44.61	44.59	44.59	119,795	-0.01(-0.01%)
Sep 06, 2018	44.61	44.61	44.59	44.60	593,597	+0.01(+0.01%)
Sep 05, 2018	44.61	44.61	44.59	44.59	379,695	+0.03(+0.06%)
Sep 04, 2018	44.55	44.57	44.55	44.56	309,951	-0.01(-0.02%)
Aug 31, 2018		44.57	44.57	44.57	0	+0.00(+0.00%)
Aug 30, 2018	44.57	44.57	44.55	44.57	135,332	+0.01(+0.02%)
Aug 29, 2018	44.59	44.59	44.54	44.56	254,973	+0.00(+0.00%)
Aug 28, 2018	44.55	44.57	44.55	44.56	174,380	-0.01(-0.02%)
Aug 27, 2018	44.54	44.57	44.54	44.57	96,076	+0.02(+0.04%)
Aug 24, 2018	44.57	44.57	44.55	44.55	83,952	+0.00(+0.00%)
Aug 23, 2018	44.57	44.57	44.54	44.55	287,595	+0.00(+0.00%)
Aug 22, 2018	44.55	44.55	44.54	44.55	89,902	+0.00(+0.00%)
Aug 21, 2018	44.57	44.57	44.52	44.55	170,741	-0.00(-0.01%)
Aug 20, 2018	44.56	44.56	44.54	44.56	50,686	+0.01(+0.02%)
Aug 17, 2018	44.56	44.56	44.52	44.55	100,027	+0.01(+0.02%)
Aug 16, 2018	44.54	44.56	44.52	44.54	63,038	+0.00(+0.00%)
Aug 15, 2018	44.54	44.54	44.52	44.54	119,038	+0.00(+0.00%)
Aug 14, 2018	44.56	44.56	44.52	44.54	99,353	+0.01(+0.02%)
Aug 13, 2018	44.54	44.54	44.52	44.53	79,149	+0.00(+0.00%)
Aug 10, 2018	44.54	44.54	44.52	44.53	48,125	-0.01(-0.02%)
Aug 09, 2018	44.52	44.54	44.50	44.54	193,189	+0.02(+0.04%)
Aug 08, 2018	44.50	44.52	44.50	44.52	114,384	+0.00(+0.00%)
Aug 07, 2018	44.52	44.52	44.50	44.52	227,842	+0.00(+0.00%)
Aug 06, 2018	44.52	44.52	44.50	44.52	67,414	+0.01(+0.02%)
Aug 03, 2018	44.49	44.52	44.49	44.51	85,150	+0.01(+0.02%)
Aug 02, 2018	44.50	44.52	44.49	44.50	52,976	+0.00(+0.00%)
Aug 01, 2018	44.49	44.50	44.49	44.50	243,044	+0.02(+0.04%)
Jul 31, 2018	44.50	44.50	44.47	44.49	48,959	+0.00(+0.00%)
Jul 30, 2018	44.50	44.50	44.49	44.49	19,006	+0.00(+0.00%)
Jul 27, 2018	44.50	44.50	44.49	44.49	20,230	+0.00(+0.00%)
Jul 26, 2018	44.47	44.50	44.47	44.49	68,520	+0.00(+0.00%)
Jul 25, 2018	44.49	44.50	44.49	44.49	54,143	+0.00(+0.00%)
Jul 24, 2018	44.50	44.50	44.47	44.49	207,236	+0.03(+0.06%)
Jul 23, 2018	44.46	44.48	44.44	44.46	59,764	+0.00(+0.00%)
Jul 20, 2018	44.49	44.49	44.44	44.46	54,026	-0.02(-0.04%)
Jul 19, 2018	44.48	44.48	44.46	44.48	36,114	+0.00(+0.00%)
Jul 18, 2018	44.48	44.48	44.46	44.48	129,173	+0.00(+0.00%)
Jul 17, 2018	44.46	44.49	44.44	44.48	43,102	+0.02(+0.04%)
Jul 16, 2018	44.46	44.46	44.44	44.46	101,599	+0.01(+0.02%)
Jul 13, 2018	44.44	44.46	44.44	44.45	22,848	+0.01(+0.02%)
Jul 12, 2018	44.46	44.46	44.42	44.44	204,378	+0.00(+0.00%)
Jul 11, 2018	44.46	44.46	44.44	44.44	96,496	+0.01(+0.02%)
Jul 10, 2018	44.46	44.46	44.41	44.43	153,017	+0.00(+0.00%)
Jul 09, 2018	44.44	44.44	44.42	44.43	28,472	-0.01(-0.02%)
Jul 06, 2018	44.44	44.44	44.41	44.44	89,667	+0.02(+0.04%)
Jul 05, 2018	44.46	44.46	44.41	44.42	172,131	-0.03(-0.06%)
Jul 03, 2018		44.45	44.45	44.45	0	+0.01(+0.02%)
Jul 02, 2018	44.44	44.46	44.37	44.44	898,605	+0.00(+0.00%)
Jun 29, 2018			44.39	44.44	302,277	+0.00(+0.00%)
Jun 28, 2018	44.44	44.44	44.42	44.44	69,154	+0.01(+0.03%)
Jun 27, 2018	44.44	44.44	44.42	44.43	49,375	-0.01(-0.01%)
Jun 26, 2018	44.43	44.44	44.41	44.43	500,033	+0.01(+0.02%)
Jun 25, 2018	44.46	44.46	44.41	44.42	66,014	-0.01(-0.02%)
Jun 22, 2018	44.43	44.43	44.42	44.43	36,974	-0.02(-0.04%)
Jun 21, 2018	44.45	44.45	44.43	44.45	39,883	+0.02(+0.04%)
Jun 20, 2018	44.43	44.43	44.42	44.43	48,880	+0.02(+0.04%)
Jun 19, 2018	44.43	44.43	44.42	44.42	35,937	+0.00(+0.00%)
Jun 18, 2018	44.43	44.43	44.42	44.42	33,307	+0.00(+0.00%)
Jun 15, 2018		44.42	44.42	44.42	23,007	+0.00(+0.00%)
Jun 14, 2018	44.42	44.42	44.40	44.42	40,145	+0.02(+0.04%)
Jun 13, 2018	44.43	44.43	44.40	44.40	65,006	+0.00(+0.00%)
Jun 12, 2018	44.40	44.42	44.40	44.40	20,436	-0.01(-0.02%)
Jun 11, 2018	44.42	44.42	44.40	44.41	218,255	-0.01(-0.02%)
Jun 08, 2018	44.43	44.43	44.42	44.42	14,667	+0.01(+0.02%)
Jun 07, 2018	44.42	44.42	44.40	44.41	20,268	+0.01(+0.02%)
Jun 06, 2018		44.43	44.36	44.40	464,840	-0.00(-0.00%)
Jun 05, 2018	44.42	44.43	44.40	44.40	47,740	-0.02(-0.04%)
Jun 04, 2018	44.43	44.43	44.40	44.42	42,057	+0.02(+0.04%)
Jun 01, 2018	44.42	44.42	44.40	44.40	163,614	+0.00(+0.00%)
May 31, 2018	44.42	44.42	44.38	44.40	176,166	+0.02(+0.04%)
May 30, 2018	44.42	44.43	44.38	44.38	181,179	-0.02(-0.04%)
May 29, 2018	44.42	44.42	44.40	44.40	28,604	+0.00(+0.00%)
May 25, 2018		44.40	44.40	44.40	0	+0.00(+0.00%)
May 24, 2018	44.42	44.42	44.40	44.40	30,880	+0.00(+0.00%)
May 23, 2018	44.42	44.42	44.40	44.40	101,529	+0.02(+0.04%)
May 22, 2018	44.42	44.42	44.38	44.38	63,331	+0.01(+0.02%)
May 21, 2018	44.41	44.41	44.37	44.37	31,159	+0.00(+0.00%)
May 18, 2018	44.39	44.41	44.35	44.37	114,426	+0.00(+0.00%)
May 17, 2018	44.39	44.39	44.37	44.37	33,472	+0.00(+0.00%)
May 16, 2018	44.37	44.37	44.35	44.37	45,274	+0.00(+0.00%)
May 15, 2018	44.39	44.39	44.37	44.37	29,992	+0.00(+0.00%)
May 14, 2018	44.39	44.39	44.37	44.37	29,076	+0.02(+0.04%)
May 11, 2018	44.37	44.37	44.32	44.35	174,062	+0.00(+0.00%)
May 10, 2018	44.35	44.37	44.35	44.35	34,498	+0.00(+0.00%)
May 09, 2018	44.39	44.39	44.35	44.35	47,881	-0.01(-0.02%)
May 08, 2018	44.39	44.39	44.35	44.36	50,188	+0.01(+0.02%)
May 07, 2018	44.37	44.37	44.35	44.35	26,218	+0.00(+0.00%)
May 04, 2018	44.37	44.37	44.34	44.35	142,556	+0.01(+0.02%)
May 03, 2018	44.35	44.35	44.34	44.35	89,803	-0.01(-0.02%)
May 02, 2018	44.34	44.35	44.34	44.35	134,945	+0.01(+0.02%)
May 01, 2018	44.34	44.37	44.34	44.35	51,260	+0.02(+0.04%)
Apr 30, 2018	44.32	44.34	44.32	44.33	17,633	-0.01(-0.02%)
Apr 27, 2018	44.34	44.34	44.32	44.34	29,285	+0.00(+0.00%)
Apr 26, 2018	44.34	44.34	44.32	44.34	26,128	+0.00(+0.00%)
Apr 25, 2018	44.35	44.35	44.21	44.34	43,187	+0.00(+0.00%)
Apr 24, 2018	44.34	44.79	44.30	44.33	123,547	+0.01(+0.03%)
Apr 23, 2018	44.32	44.32	44.30	44.32	23,231	+0.00(+0.00%)
Apr 20, 2018	44.30	44.34	44.30	44.32	32,881	+0.00(+0.00%)
Apr 19, 2018	44.32	44.34	44.29	44.32	58,799	+0.00(+0.00%)
Apr 18, 2018	44.29	44.32	44.29	44.32	22,649	+0.01(+0.02%)
Apr 17, 2018	44.32	44.34	44.25	44.31	47,935	+0.01(+0.02%)
Apr 16, 2018	44.32	44.32	44.29	44.30	19,049	+0.00(+0.00%)
Apr 13, 2018	44.26	44.30	44.26	44.30	12,350	+0.01(+0.02%)
Apr 12, 2018	44.30	44.30	44.27	44.30	37,131	-0.00(-0.00%)
Apr 11, 2018	44.30	44.36	44.29	44.30	23,680	-0.01(-0.02%)
Apr 10, 2018	44.30	44.30	44.25	44.30	21,917	+0.02(+0.04%)
Apr 09, 2018	44.32	44.32	44.25	44.29	33,352	-0.02(-0.04%)
Apr 06, 2018	44.30	44.32	44.27	44.30	31,123	+0.00(+0.00%)
Apr 05, 2018	44.30	44.30	44.27	44.30	27,556	+0.02(+0.04%)
Apr 04, 2018	44.32	44.32	44.29	44.29	70,646	-0.03(-0.06%)
Apr 03, 2018	44.32	49.25	44.22	44.31	125,303	+0.00(+0.00%)
Apr 02, 2018	44.30	44.38	44.22	44.31	590,931	+0.01(+0.02%)
Mar 29, 2018		44.30	44.30	44.30	0	+0.02(+0.04%)
Mar 28, 2018	44.27	46.33	44.23	44.29	20,943	+0.05(+0.11%)
Mar 27, 2018	44.29	44.29	44.16	44.24	16,599	-0.01(-0.03%)
Mar 26, 2018	44.15	44.73	44.15	44.25	9,945	-0.01(-0.02%)
Mar 23, 2018	44.15	44.27	44.15	44.26	834	+0.06(+0.14%)
Mar 22, 2018	44.27	44.27	44.20	44.20	8,788	-0.04(-0.10%)
Mar 21, 2018	44.29	44.29	44.24	44.24	7,892	+0.04(+0.08%)
Mar 20, 2018	44.13	44.29	44.13	44.21	8,437	-0.07(-0.15%)
Mar 19, 2018	44.27	44.27	44.27	44.27	6,564	+0.00(+0.00%)
Mar 16, 2018	44.24	44.27	44.24	44.27	4,779	+0.07(+0.15%)
Mar 15, 2018	44.27	44.27	44.18	44.21	2,427	-0.06(-0.14%)
Mar 14, 2018	44.20	44.27	44.20	44.27	4,176	+0.02(+0.05%)
Mar 13, 2018	44.26	44.26	44.17	44.25	8,373	-0.01(-0.02%)
Mar 12, 2018	44.26	44.26	44.19	44.26	5,812	+0.00(+0.00%)
Mar 09, 2018	44.26	44.26	44.12	44.26	11,322	+0.00(+0.00%)
Mar 08, 2018	44.26	44.26	44.21	44.26	23,158	+0.02(+0.04%)
Mar 07, 2018	44.24	44.26	44.17	44.24	50,648	+0.00(+0.00%)
Mar 06, 2018	44.18	44.24	44.17	44.24	14,104	+0.00(+0.00%)
Mar 05, 2018	44.12	44.24	44.12	44.24	74,680	+0.02(+0.04%)
Mar 02, 2018	44.21	44.22	44.12	44.22	3,797	+0.00(+0.00%)
Mar 01, 2018	44.16	44.22	44.16	44.22	1,430	+0.04(+0.09%)
Feb 28, 2018	44.19	44.22	44.10	44.18	19,103	-0.03(-0.07%)
Feb 27, 2018	44.20	44.21	44.20	44.21	3,107	+0.07(+0.17%)
Feb 26, 2018	44.22	44.22	44.14	44.14	2,077	-0.08(-0.19%)
Feb 23, 2018	44.22	44.22	44.17	44.22	7,499	+0.03(+0.06%)
Feb 22, 2018	44.19	44.20	44.19	44.19	1,789	-0.01(-0.02%)
Feb 21, 2018	44.22	44.22	44.17	44.20	2,313	+0.03(+0.06%)
Feb 20, 2018	44.20	44.20	44.18	44.18	2,187	+0.05(+0.12%)
Feb 16, 2018		44.12	44.12	44.12	0	-0.07(-0.15%)
Feb 15, 2018	44.21	44.21	44.15	44.19	16,102	-0.02(-0.04%)
Feb 14, 2018	44.14	44.21	44.14	44.21	4,133	+0.12(+0.28%)
Feb 13, 2018	44.08	44.20	44.08	44.08	6,214	-0.07(-0.16%)
Feb 12, 2018	44.19	44.19	44.12	44.15	3,574	-0.03(-0.06%)
Feb 09, 2018	44.19	44.19	44.07	44.18	2,564	+0.05(+0.12%)
Feb 08, 2018	44.19	44.19	44.07	44.13	1,733	-0.06(-0.14%)
Feb 07, 2018	44.19	45.86	44.12	44.19	24,403	+0.00(+0.00%)
Feb 06, 2018	44.11	44.19	44.07	44.19	3,982	+0.06(+0.14%)
Feb 05, 2018	44.07	44.13	44.07	44.13	185	+0.01(+0.01%)
Feb 02, 2018	44.12	44.12	44.12	44.12	145	-0.01(-0.03%)
Feb 01, 2018	44.11	44.14	44.11	44.14	482	+0.05(+0.12%)
Jan 31, 2018	44.07	44.15	44.07	44.08	2,966	-0.11(-0.24%)
Jan 30, 2018	44.19	44.19	44.10	44.19	1,841	+0.02(+0.04%)
Jan 26, 2018		44.17	44.17	44.17	64	+0.00(+0.00%)
Jan 25, 2018	44.17	44.30	44.10	44.17	5,519	+0.00(+0.00%)
Jan 24, 2018	44.09	44.17	44.09	44.17	1,484	+0.01(+0.03%)
Jan 22, 2018		44.16	44.16	44.16	39	+0.00(+0.00%)
Jan 19, 2018	44.15	44.16	44.10	44.16	6,021	+0.07(+0.16%)
Jan 18, 2018	44.09	44.14	44.04	44.09	2,675	-0.07(-0.16%)
Jan 17, 2018	44.16	44.16	44.16	44.16	102	+0.06(+0.13%)
Jan 16, 2018	44.14	44.14	44.02	44.10	4,954	-0.04(-0.09%)
Jan 12, 2018		44.14	44.14	44.14	0	+0.06(+0.14%)
Jan 11, 2018	44.08	44.08	44.08	44.08	114	-0.06(-0.14%)
Jan 10, 2018	44.14	44.14	44.14	44.14	72	+0.00(+0.00%)
Jan 09, 2018	44.09	44.14	44.08	44.14	346	+0.05(+0.11%)
Jan 08, 2018	44.11	44.11	44.09	44.09	455	+0.02(+0.04%)
Jan 04, 2018		44.07	44.07	44.07	0	+0.07(+0.17%)
Jan 03, 2018	44.06	44.06	44.00	44.00	909	-0.11(-0.24%)
Jan 02, 2018		43.98	43.98	44.11	286	+0.12(+0.28%)
Dec 27, 2017		43.98	43.98	43.98	0	-0.03(-0.08%)
Dec 20, 2017		44.02	44.02	44.02	5	+0.01(+0.02%)
Dec 19, 2017	43.93	44.01	43.91	44.01	16,102	+0.01(+0.02%)
Dec 15, 2017		44.00	44.00	44.00	0	-0.08(-0.17%)
Dec 14, 2017	44.09	44.09	44.07	44.07	9,911	-0.01(-0.03%)
Dec 11, 2017		44.09	44.09	44.09	0	+0.00(+0.00%)
Dec 08, 2017	44.08	44.09	44.08	44.09	180	+0.05(+0.11%)
Dec 07, 2017	44.04	44.04	44.04	44.04	139	+0.00(+0.01%)
Dec 05, 2017		44.03	44.03	44.03	0	-0.05(-0.12%)
Dec 04, 2017	44.08	44.08	44.08	44.08	340	+0.13(+0.29%)
Nov 28, 2017		43.95	43.95	43.95	108	-0.08(-0.17%)
Nov 27, 2017	44.03	44.03	43.98	44.03	3,966	+0.05(+0.12%)
Nov 20, 2017		43.98	43.98	43.98	0	-0.33(-0.74%)
Nov 17, 2017	44.31	44.31	44.31	44.31	57	+0.30(+0.68%)
Nov 16, 2017	44.01	44.01	44.01	44.01	403	+0.07(+0.16%)
Nov 10, 2017		43.94	43.94	43.94	2	+0.05(+0.12%)
Nov 09, 2017	43.83	43.89	43.83	43.89	339	-0.05(-0.12%)
Nov 08, 2017	43.94	43.94	43.94	43.94	3,678	+0.03(+0.07%)
Nov 06, 2017		43.91	43.91	43.91	0	-0.01(-0.01%)
Oct 26, 2017		43.91	43.91	43.91	0	+0.01(+0.02%)
Oct 25, 2017	43.90	43.90	43.90	43.90	151	+0.07(+0.17%)
Oct 20, 2017		43.83	43.83	43.83	0	-0.03(-0.08%)
Oct 19, 2017	43.81	43.86	43.81	43.86	320	-0.02(-0.04%)
Oct 04, 2017		43.88	43.88	43.88	0	+0.00(+0.00%)