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 |
| Sep 25, 2025 | 50.23 | 50.24 | 50.23 | 50.23 | 49.90 | -0.32% | 3,677,774 |
| Sep 24, 2025 | 50.38 | 50.40 | 50.38 | 50.39 | 49.89 | 0.02% | 4,828,541 |
| Sep 23, 2025 | 50.38 | 50.39 | 50.38 | 50.38 | 49.88 | - | 5,578,558 |
| Sep 22, 2025 | 50.38 | 50.39 | 50.38 | 50.38 | 49.88 | 0.02% | 2,959,508 |
| Sep 19, 2025 | 50.37 | 50.38 | 50.37 | 50.37 | 49.87 | 0.04% | 3,579,849 |
| Sep 18, 2025 | 50.36 | 50.37 | 50.35 | 50.35 | 49.85 | - | 4,543,494 |
| Sep 17, 2025 | 50.36 | 50.36 | 50.35 | 50.35 | 49.85 | - | 2,581,332 |
| Sep 16, 2025 | 50.35 | 50.36 | 50.35 | 50.35 | 49.85 | - | 2,866,240 |
| Sep 15, 2025 | 50.34 | 50.35 | 50.34 | 50.35 | 49.85 | 0.02% | 3,139,796 |
| Sep 12, 2025 | 50.34 | 50.35 | 50.33 | 50.34 | 49.84 | 0.02% | 5,946,547 |
| Sep 11, 2025 | 50.33 | 50.34 | 50.32 | 50.33 | 49.83 | - | 5,053,615 |
| Sep 10, 2025 | 50.33 | 50.34 | 50.32 | 50.33 | 49.83 | - | 3,841,154 |
| Sep 9, 2025 | 50.32 | 50.33 | 50.32 | 50.33 | 49.83 | 0.04% | 2,868,488 |
| Sep 8, 2025 | 50.32 | 50.33 | 50.31 | 50.31 | 49.81 | -0.02% | 3,885,969 |
| Sep 5, 2025 | 50.32 | 50.32 | 50.31 | 50.32 | 49.82 | 0.04% | 4,163,935 |
| Sep 4, 2025 | 50.31 | 50.31 | 50.29 | 50.30 | 49.80 | - | 4,025,222 |
| Sep 3, 2025 | 50.30 | 50.30 | 50.29 | 50.30 | 49.80 | 0.02% | 2,440,575 |
| Sep 2, 2025 | 50.30 | 50.30 | 50.29 | 50.29 | 49.79 | - | 4,334,867 |
| Aug 29, 2025 | 50.28 | 50.29 | 50.28 | 50.29 | 49.79 | 0.04% | 2,837,226 |
| Aug 28, 2025 | 50.27 | 50.27 | 50.26 | 50.27 | 49.77 | 0.02% | 3,378,278 |
| Aug 27, 2025 | 50.26 | 50.26 | 50.25 | 50.26 | 49.76 | - | 3,263,112 |
| Aug 26, 2025 | 50.26 | 50.26 | 50.25 | 50.26 | 49.76 | -0.36% | 5,051,323 |
| Aug 25, 2025 | 50.44 | 50.45 | 50.43 | 50.44 | 49.76 | - | 3,588,906 |
| Aug 22, 2025 | 50.43 | 50.44 | 50.43 | 50.44 | 49.76 | 0.02% | 3,590,795 |
| Aug 21, 2025 | 50.43 | 50.44 | 50.42 | 50.43 | 49.75 | - | 4,290,121 |
| Aug 20, 2025 | 50.43 | 50.43 | 50.42 | 50.43 | 49.75 | 0.02% | 2,876,730 |
| Aug 19, 2025 | 50.42 | 50.43 | 50.42 | 50.42 | 49.74 | 0.02% | 2,987,381 |
| Aug 18, 2025 | 50.42 | 50.42 | 50.41 | 50.41 | 49.73 | - | 4,095,665 |
| Aug 15, 2025 | 50.41 | 50.42 | 50.41 | 50.41 | 49.73 | 0.04% | 2,239,843 |
| Aug 14, 2025 | 50.39 | 50.40 | 50.39 | 50.39 | 49.71 | - | 2,278,116 |
| Aug 13, 2025 | 50.39 | 50.40 | 50.39 | 50.39 | 49.71 | - | 4,194,836 |
| Aug 12, 2025 | 50.39 | 50.39 | 50.38 | 50.39 | 49.71 | 0.02% | 2,664,262 |
| Aug 11, 2025 | 50.38 | 50.38 | 50.37 | 50.38 | 49.70 | 0.02% | 3,564,485 |
| Aug 8, 2025 | 50.37 | 50.38 | 50.37 | 50.37 | 49.69 | 0.04% | 3,643,234 |
| Aug 7, 2025 | 50.36 | 50.37 | 50.35 | 50.35 | 49.67 | -0.02% | 4,902,030 |
| Aug 6, 2025 | 50.36 | 50.36 | 50.35 | 50.36 | 49.68 | 0.02% | 2,488,980 |
| Aug 5, 2025 | 50.35 | 50.36 | 50.35 | 50.35 | 49.67 | 0.02% | 2,464,815 |
| Aug 4, 2025 | 50.35 | 50.35 | 50.34 | 50.34 | 49.66 | - | 3,729,933 |
| Aug 1, 2025 | 50.34 | 50.35 | 50.33 | 50.34 | 49.66 | 0.02% | 5,474,242 |
| Jul 31, 2025 | 50.32 | 50.33 | 50.32 | 50.33 | 49.65 | 0.04% | 3,569,167 |
| Jul 30, 2025 | 50.32 | 50.32 | 50.31 | 50.31 | 49.63 | -0.02% | 4,415,909 |
| Jul 29, 2025 | 50.31 | 50.32 | 50.30 | 50.32 | 49.64 | 0.04% | 5,603,358 |
| Jul 28, 2025 | 50.31 | 50.31 | 50.30 | 50.30 | 49.62 | -0.36% | 4,186,728 |
| Jul 25, 2025 | 50.48 | 50.49 | 50.48 | 50.48 | 49.62 | 0.02% | 3,701,677 |
| Jul 24, 2025 | 50.46 | 50.47 | 50.46 | 50.47 | 49.61 | 0.02% | 3,173,152 |
| Jul 23, 2025 | 50.46 | 50.46 | 50.45 | 50.46 | 49.60 | - | 3,600,448 |
| Jul 22, 2025 | 50.45 | 50.46 | 50.44 | 50.46 | 49.60 | 0.02% | 2,523,918 |
| Jul 21, 2025 | 50.44 | 50.45 | 50.44 | 50.45 | 49.59 | 0.02% | 3,368,738 |
| Jul 18, 2025 | 50.44 | 50.44 | 50.43 | 50.44 | 49.58 | 0.04% | 3,489,297 |
| Jul 17, 2025 | 50.42 | 50.43 | 50.41 | 50.42 | 49.56 | - | 4,696,430 |