Wisdomtree Floating Rate Treasury Fund (NY: USFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	49.85	49.87	49.85	49.87	4,465,227	+0.03(+0.06%)
Aug 29, 2024	49.84	49.84	49.83	49.84	3,791,352	+0.02(+0.04%)
Aug 28, 2024	49.84	49.85	49.82	49.82	4,506,474	-0.01(-0.02%)
Aug 27, 2024	49.84	49.84	49.83	49.83	6,709,680	+0.01(+0.01%)
Aug 26, 2024	49.83	49.84	49.82	49.82	4,126,360	-0.01(-0.02%)
Aug 23, 2024	49.82	49.83	49.82	49.83	3,732,518	+0.03(+0.06%)
Aug 22, 2024	49.81	49.81	49.80	49.80	3,074,107	+0.00(+0.00%)
Aug 21, 2024	49.79	49.80	49.79	49.80	3,959,392	+0.01(+0.02%)
Aug 20, 2024	49.79	49.79	49.78	49.79	3,160,675	+0.02(+0.04%)
Aug 19, 2024	49.78	49.78	49.77	49.77	3,028,691	+0.00(+0.00%)
Aug 16, 2024	49.78	49.78	49.76	49.77	4,651,758	+0.01(+0.02%)
Aug 15, 2024	49.75	49.76	49.75	49.76	8,532,346	+0.02(+0.04%)
Aug 14, 2024	49.74	49.74	49.73	49.74	2,610,836	+0.01(+0.02%)
Aug 13, 2024	49.74	49.74	49.73	49.73	3,284,510	+0.01(+0.02%)
Aug 12, 2024	49.72	49.73	49.72	49.72	5,039,608	+0.00(+0.00%)
Aug 09, 2024	49.72	49.73	49.71	49.72	2,945,161	+0.02(+0.04%)
Aug 08, 2024	49.70	49.71	49.70	49.70	3,773,061	+0.00(+0.00%)
Aug 07, 2024	49.68	49.71	49.68	49.70	6,698,622	+0.03(+0.06%)
Aug 06, 2024	49.65	49.67	49.64	49.67	5,364,931	+0.03(+0.06%)
Aug 05, 2024	49.63	49.64	49.62	49.64	10,484,459	-0.01(-0.02%)
Aug 02, 2024	49.68	49.69	49.64	49.65	5,785,920	-0.02(-0.04%)
Aug 01, 2024	49.66	49.67	49.66	49.67	5,332,925	+0.02(+0.04%)
Jul 31, 2024	49.66	49.67	49.65	49.65	4,505,491	-0.01(-0.02%)
Jul 30, 2024	49.66	49.66	49.65	49.66	4,787,009	+0.01(+0.02%)
Jul 29, 2024	49.65	49.66	49.65	49.65	4,829,972	+0.01(+0.02%)
Jul 26, 2024	49.65	49.65	49.64	49.64	5,121,317	+0.02(+0.03%)
Jul 25, 2024	49.63	49.64	49.62	49.63	14,451,891	+0.01(+0.02%)
Jul 24, 2024	49.63	49.63	49.62	49.62	6,022,069	+0.00(+0.00%)
Jul 23, 2024	49.62	49.63	49.62	49.62	2,554,180	+0.01(+0.02%)
Jul 22, 2024	49.61	49.61	49.61	49.61	4,948,234	+0.00(+0.00%)
Jul 19, 2024	49.61	49.61	49.60	49.61	1,856,660	+0.03(+0.06%)
Jul 18, 2024	49.60	49.60	49.58	49.58	3,015,417	-0.01(-0.02%)
Jul 17, 2024	49.58	49.59	49.58	49.59	4,042,702	+0.01(+0.02%)
Jul 16, 2024	49.58	49.58	49.57	49.58	4,185,244	+0.01(+0.02%)
Jul 15, 2024	49.56	49.57	49.56	49.57	3,979,877	+0.02(+0.04%)
Jul 12, 2024	49.56	49.57	49.55	49.55	4,199,562	+0.00(+0.00%)
Jul 11, 2024	49.54	49.55	49.54	49.55	3,688,541	+0.02(+0.04%)
Jul 10, 2024	49.54	49.54	49.53	49.53	2,829,218	-0.01(-0.02%)
Jul 09, 2024	49.54	49.54	49.53	49.54	3,268,769	+0.02(+0.04%)
Jul 08, 2024	49.53	49.53	49.52	49.52	4,917,596	+0.01(+0.02%)
Jul 05, 2024	49.52	49.52	49.51	49.51	3,364,368	+0.01(+0.02%)
Jul 03, 2024	49.50	49.50	49.49	49.50	1,956,261	+0.01(+0.02%)
Jul 02, 2024	49.49	49.49	49.48	49.49	3,092,086	+0.02(+0.04%)
Jul 01, 2024	49.48	49.48	49.47	49.47	3,834,278	+0.01(+0.02%)
Jun 28, 2024	49.46	49.47	49.46	49.46	4,028,303	+0.02(+0.04%)
Jun 27, 2024	49.45	49.45	49.44	49.44	3,875,515	+0.01(+0.02%)
Jun 26, 2024	49.45	49.45	49.43	49.43	3,988,656	-0.01(-0.02%)
Jun 25, 2024	49.44	49.44	49.43	49.44	4,937,147	+0.01(+0.01%)
Jun 24, 2024	49.42	49.43	49.42	49.43	3,797,523	+0.01(+0.02%)
Jun 21, 2024	49.41	49.42	49.41	49.42	3,237,485	+0.02(+0.04%)
Jun 20, 2024	49.39	49.40	49.39	49.40	3,654,166	+0.02(+0.04%)
Jun 18, 2024	49.39	49.39	49.38	49.38	2,555,975	+0.01(+0.02%)
Jun 17, 2024	49.37	49.38	49.37	49.37	2,800,660	+0.01(+0.02%)
Jun 14, 2024	49.36	49.37	49.36	49.36	2,751,057	+0.02(+0.04%)
Jun 13, 2024	49.34	49.35	49.34	49.34	2,775,428	+0.01(+0.02%)
Jun 12, 2024	49.34	49.35	49.33	49.33	5,950,236	+0.00(+0.00%)
Jun 11, 2024	49.33	49.33	49.33	49.33	3,528,794	+0.00(+0.00%)
Jun 10, 2024	49.33	49.34	49.32	49.33	3,201,369	+0.01(+0.02%)
Jun 07, 2024	49.32	49.33	49.31	49.32	2,860,059	+0.01(+0.02%)
Jun 06, 2024	49.30	49.31	49.30	49.31	2,934,131	+0.02(+0.04%)
Jun 05, 2024	49.30	49.30	49.30	49.30	4,106,996	+0.00(+0.00%)
Jun 04, 2024	49.30	49.30	49.29	49.30	3,780,193	+0.01(+0.02%)