Skip to main content

Wisdomtree Floating Rate Treasury Fund (NY: USFR )

50.29 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 46.40 46.44 46.40 46.42 942,078 +0.00(+0.00%)
May 28, 2020 46.44 46.44 46.42 46.42 339,779 +0.00(+0.00%)
May 27, 2020 46.42 46.44 46.40 46.42 683,610 -0.01(-0.02%)
May 26, 2020 46.44 46.44 46.42 46.43 376,680 -0.00(-0.00%)
May 22, 2020 46.43 46.43 46.42 46.43 271,032 +0.02(+0.04%)
May 21, 2020 46.43 46.45 46.42 46.42 261,665 -0.02(-0.04%)
May 20, 2020 46.43 46.43 46.42 46.43 328,570 +0.02(+0.04%)
May 19, 2020 46.42 46.43 46.42 46.42 240,317 +0.00(+0.00%)
May 18, 2020 46.45 46.45 46.42 46.42 449,970 -0.02(-0.04%)
May 15, 2020 46.42 46.45 46.42 46.43 769,709 +0.00(+0.00%)
May 14, 2020 46.42 46.43 46.42 46.43 260,678 +0.02(+0.04%)
May 13, 2020 46.43 46.45 46.42 46.42 266,799 +0.00(+0.00%)
May 12, 2020 46.43 46.43 46.42 46.42 1,034,822 +0.00(+0.00%)
May 11, 2020 46.43 46.43 46.42 46.42 567,224 -0.02(-0.04%)
May 08, 2020 46.45 46.45 46.42 46.43 295,214 -0.02(-0.04%)
May 07, 2020 46.45 46.45 46.42 46.45 203,303 -0.02(-0.04%)
May 06, 2020 46.42 46.47 46.42 46.47 392,317 +0.05(+0.10%)
May 05, 2020 46.42 46.43 46.42 46.42 276,762 +0.03(+0.06%)
May 04, 2020 46.42 46.45 46.40 46.40 285,705 -0.04(-0.08%)
May 01, 2020 46.42 46.43 46.40 46.43 799,409 +0.00(+0.00%)
Apr 30, 2020 46.43 46.43 46.40 46.43 587,894 +0.02(+0.04%)
Apr 29, 2020 46.42 46.45 46.42 46.42 372,435 -0.02(-0.04%)
Apr 28, 2020 46.42 46.43 46.40 46.43 558,795 +0.04(+0.08%)
Apr 27, 2020 46.40 46.42 46.38 46.40 459,742 -0.02(-0.04%)
Apr 24, 2020 46.42 46.42 46.40 46.42 243,225 +0.02(+0.04%)
Apr 23, 2020 46.42 46.42 46.38 46.40 1,806,519 +0.00(+0.00%)
Apr 22, 2020 46.40 46.42 46.40 46.40 331,140 -0.02(-0.04%)
Apr 21, 2020 46.43 46.43 46.40 46.42 490,290 -0.01(-0.02%)
Apr 20, 2020 46.42 46.42 46.39 46.42 515,444 +0.04(+0.08%)
Apr 17, 2020 46.41 46.42 46.39 46.39 412,202 -0.01(-0.02%)
Apr 16, 2020 46.41 46.42 46.39 46.40 346,033 -0.01(-0.02%)
Apr 15, 2020 46.41 46.41 46.38 46.41 185,820 +0.02(+0.04%)
Apr 14, 2020 46.41 46.41 46.39 46.39 345,866 -0.02(-0.04%)
Apr 13, 2020 46.41 46.42 46.37 46.41 1,246,947 -0.04(-0.08%)
Apr 09, 2020 46.39 46.44 46.37 46.44 1,143,918 +0.00(+0.00%)
Apr 08, 2020 46.41 46.44 46.37 46.44 384,946 +0.06(+0.12%)
Apr 07, 2020 46.41 46.41 46.37 46.39 470,053 -0.02(-0.04%)
Apr 06, 2020 46.37 46.41 46.37 46.41 396,076 +0.04(+0.08%)
Apr 03, 2020 46.39 46.41 46.37 46.37 826,244 -0.02(-0.04%)
Apr 02, 2020 46.39 46.44 46.37 46.39 1,137,509 +0.00(+0.00%)
Apr 01, 2020 46.41 46.42 46.39 46.39 1,183,645 -0.02(-0.04%)
Mar 31, 2020 46.39 46.42 46.37 46.41 323,114 +0.04(+0.08%)
Mar 30, 2020 46.41 46.41 46.35 46.37 654,391 -0.02(-0.04%)
Mar 27, 2020 46.41 46.41 46.33 46.39 1,190,019 +0.02(+0.04%)
Mar 26, 2020 46.39 46.41 46.31 46.37 754,883 -0.02(-0.04%)
Mar 25, 2020 46.30 46.39 46.30 46.39 738,366 +0.07(+0.16%)
Mar 24, 2020 46.30 46.37 46.30 46.31 818,972 -0.01(-0.02%)
Mar 23, 2020 46.32 46.38 46.30 46.32 1,381,498 -0.04(-0.08%)
Mar 20, 2020 46.42 46.42 46.32 46.36 1,113,947 -0.06(-0.12%)
Mar 19, 2020 46.32 46.42 46.29 46.42 2,255,037 +0.04(+0.08%)
Mar 18, 2020 46.30 46.42 46.27 46.38 1,493,324 +0.02(+0.04%)
Mar 17, 2020 46.42 46.43 46.32 46.36 566,765 +0.04(+0.08%)
Mar 16, 2020 46.27 46.38 46.25 46.32 652,407 -0.02(-0.04%)
Mar 13, 2020 46.34 46.40 46.29 46.34 725,530 +0.00(+0.00%)
Mar 12, 2020 46.29 46.40 46.25 46.34 987,064 +0.04(+0.08%)
Mar 11, 2020 46.40 46.40 46.29 46.30 720,855 -0.04(-0.08%)
Mar 10, 2020 46.29 46.45 46.29 46.34 647,087 +0.06(+0.12%)
Mar 09, 2020 46.30 46.36 46.25 46.29 937,574 -0.06(-0.12%)
Mar 06, 2020 46.34 46.36 46.29 46.34 417,859 +0.00(+0.00%)
Mar 05, 2020 46.30 46.36 46.30 46.34 283,739 +0.02(+0.04%)
Mar 04, 2020 46.36 46.38 46.32 46.32 490,492 -0.04(-0.08%)
Mar 03, 2020 46.34 46.38 46.34 46.36 795,328 +0.00(+0.00%)
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.