WisdomTree Floating Rate Treasury Fund (USFR)
NYSEARCA: USFR · Real-Time Price · USD
50.37
+0.01 (0.03%)
Mar 6, 2026, 12:29 PM EST - Market open
USFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.37 | 50.38 | 50.37 | 50.37 | - | 0.02% | 1,158,540 |
| Mar 5, 2026 | 50.36 | 50.36 | 50.35 | 50.36 | 50.36 | 0.02% | 5,787,734 |
| Mar 4, 2026 | 50.35 | 50.36 | 50.35 | 50.35 | 50.35 | -0.02% | 6,162,949 |
| Mar 3, 2026 | 50.35 | 50.36 | 50.34 | 50.36 | 50.36 | 0.04% | 5,891,328 |
| Mar 2, 2026 | 50.34 | 50.35 | 50.34 | 50.34 | 50.34 | -0.02% | 4,927,543 |
| Feb 27, 2026 | 50.34 | 50.35 | 50.34 | 50.35 | 50.35 | 0.04% | 4,587,176 |
| Feb 26, 2026 | 50.34 | 50.34 | 50.32 | 50.33 | 50.33 | 0.02% | 6,297,531 |
| Feb 25, 2026 | 50.33 | 50.33 | 50.32 | 50.32 | 50.32 | - | 3,445,430 |
| Feb 24, 2026 | 50.33 | 50.33 | 50.31 | 50.32 | 50.32 | -0.30% | 6,228,995 |
| Feb 23, 2026 | 50.46 | 50.47 | 50.45 | 50.47 | 50.33 | 0.04% | 6,449,050 |
| Feb 20, 2026 | 50.45 | 50.46 | 50.45 | 50.45 | 50.31 | 0.04% | 3,691,497 |
| Feb 19, 2026 | 50.43 | 50.44 | 50.43 | 50.43 | 50.29 | -0.02% | 3,702,441 |
| Feb 18, 2026 | 50.44 | 50.44 | 50.43 | 50.44 | 50.30 | 0.04% | 3,907,000 |
| Feb 17, 2026 | 50.42 | 50.43 | 50.42 | 50.42 | 50.28 | - | 5,245,559 |
| Feb 13, 2026 | 50.42 | 50.43 | 50.42 | 50.42 | 50.28 | 0.02% | 3,607,290 |
| Feb 12, 2026 | 50.40 | 50.41 | 50.40 | 50.41 | 50.27 | 0.04% | 4,538,835 |
| Feb 11, 2026 | 50.39 | 50.40 | 50.39 | 50.39 | 50.25 | - | 3,359,276 |
| Feb 10, 2026 | 50.39 | 50.40 | 50.39 | 50.39 | 50.25 | - | 5,506,094 |
| Feb 9, 2026 | 50.39 | 50.39 | 50.38 | 50.39 | 50.25 | 0.02% | 3,234,516 |
| Feb 6, 2026 | 50.38 | 50.39 | 50.38 | 50.38 | 50.24 | 0.02% | 3,442,580 |
| Feb 5, 2026 | 50.37 | 50.37 | 50.36 | 50.37 | 50.23 | 0.02% | 4,910,040 |
| Feb 4, 2026 | 50.37 | 50.37 | 50.36 | 50.36 | 50.22 | - | 5,400,006 |
| Feb 3, 2026 | 50.35 | 50.36 | 50.35 | 50.36 | 50.22 | 0.02% | 3,884,867 |
| Feb 2, 2026 | 50.35 | 50.36 | 50.35 | 50.35 | 50.21 | - | 3,732,562 |
| Jan 30, 2026 | 50.34 | 50.35 | 50.34 | 50.35 | 50.21 | 0.02% | 3,964,479 |
| Jan 29, 2026 | 50.33 | 50.34 | 50.33 | 50.34 | 50.20 | 0.02% | 3,796,129 |
| Jan 28, 2026 | 50.32 | 50.34 | 50.32 | 50.33 | 50.19 | 0.02% | 4,797,679 |
| Jan 27, 2026 | 50.33 | 50.33 | 50.32 | 50.32 | 50.18 | -0.32% | 4,464,238 |
| Jan 26, 2026 | 50.47 | 50.48 | 50.47 | 50.48 | 50.18 | 0.02% | 3,863,551 |
| Jan 23, 2026 | 50.47 | 50.48 | 50.46 | 50.47 | 50.17 | 0.02% | 3,488,257 |
| Jan 22, 2026 | 50.45 | 50.46 | 50.45 | 50.46 | 50.16 | 0.02% | 3,439,041 |
| Jan 21, 2026 | 50.44 | 50.45 | 50.43 | 50.45 | 50.15 | 0.04% | 5,905,574 |
| Jan 20, 2026 | 50.43 | 50.44 | 50.43 | 50.43 | 50.13 | 0.02% | 5,653,868 |
| Jan 16, 2026 | 50.42 | 50.43 | 50.42 | 50.42 | 50.12 | 0.06% | 4,727,249 |
| Jan 15, 2026 | 50.39 | 50.40 | 50.39 | 50.39 | 50.09 | - | 3,778,397 |
| Jan 14, 2026 | 50.38 | 50.39 | 50.38 | 50.39 | 50.09 | 0.02% | 4,335,298 |
| Jan 13, 2026 | 50.38 | 50.39 | 50.38 | 50.38 | 50.08 | 0.02% | 3,074,767 |
| Jan 12, 2026 | 50.37 | 50.38 | 50.37 | 50.37 | 50.07 | - | 4,116,912 |
| Jan 9, 2026 | 50.37 | 50.38 | 50.37 | 50.37 | 50.07 | 0.02% | 3,986,867 |
| Jan 8, 2026 | 50.36 | 50.36 | 50.35 | 50.36 | 50.06 | - | 3,266,224 |
| Jan 7, 2026 | 50.35 | 50.36 | 50.35 | 50.36 | 50.06 | 0.02% | 3,984,043 |
| Jan 6, 2026 | 50.34 | 50.35 | 50.34 | 50.35 | 50.05 | 0.02% | 4,300,424 |
| Jan 5, 2026 | 50.34 | 50.34 | 50.33 | 50.34 | 50.04 | 0.02% | 3,723,800 |
| Jan 2, 2026 | 50.33 | 50.34 | 50.33 | 50.33 | 50.03 | 0.02% | 3,102,408 |
| Dec 31, 2025 | 50.32 | 50.32 | 50.31 | 50.32 | 50.02 | 0.02% | 3,741,751 |
| Dec 30, 2025 | 50.31 | 50.31 | 50.30 | 50.31 | 50.01 | 0.02% | 3,989,701 |
| Dec 29, 2025 | 50.29 | 50.31 | 50.29 | 50.30 | 50.00 | 0.02% | 4,619,057 |
| Dec 26, 2025 | 50.29 | 50.30 | 50.28 | 50.29 | 49.99 | -0.28% | 4,951,276 |
| Dec 24, 2025 | 50.43 | 50.44 | 50.43 | 50.43 | 49.97 | - | 2,480,798 |
| Dec 23, 2025 | 50.43 | 50.43 | 50.42 | 50.43 | 49.97 | 0.02% | 4,118,004 |
| Dec 22, 2025 | 50.42 | 50.43 | 50.41 | 50.42 | 49.97 | 0.02% | 7,718,612 |
| Dec 19, 2025 | 50.41 | 50.42 | 50.41 | 50.41 | 49.96 | 0.02% | 4,203,559 |
| Dec 18, 2025 | 50.39 | 50.40 | 50.39 | 50.40 | 49.95 | - | 4,170,968 |
| Dec 17, 2025 | 50.39 | 50.40 | 50.38 | 50.40 | 49.95 | 0.02% | 4,529,190 |
| Dec 16, 2025 | 50.38 | 50.39 | 50.38 | 50.39 | 49.94 | 0.02% | 3,220,599 |
| Dec 15, 2025 | 50.37 | 50.38 | 50.37 | 50.38 | 49.93 | 0.04% | 3,387,483 |
| Dec 12, 2025 | 50.36 | 50.37 | 50.36 | 50.36 | 49.91 | 0.02% | 3,856,599 |
| Dec 11, 2025 | 50.34 | 50.36 | 50.34 | 50.35 | 49.90 | 0.04% | 4,208,691 |
| Dec 10, 2025 | 50.34 | 50.34 | 50.33 | 50.33 | 49.88 | - | 2,792,798 |
| Dec 9, 2025 | 50.33 | 50.34 | 50.33 | 50.33 | 49.88 | 0.02% | 2,752,414 |
| Dec 8, 2025 | 50.34 | 50.34 | 50.32 | 50.32 | 49.87 | 0.02% | 3,096,901 |
| Dec 5, 2025 | 50.33 | 50.33 | 50.31 | 50.31 | 49.86 | 0.02% | 4,413,853 |
| Dec 4, 2025 | 50.29 | 50.30 | 50.29 | 50.30 | 49.85 | 0.02% | 3,320,963 |
| Dec 3, 2025 | 50.29 | 50.30 | 50.29 | 50.29 | 49.84 | - | 3,623,849 |
| Dec 2, 2025 | 50.30 | 50.30 | 50.29 | 50.29 | 49.84 | - | 5,760,462 |
| Dec 1, 2025 | 50.28 | 50.29 | 50.28 | 50.29 | 49.84 | 0.02% | 5,685,296 |
| Nov 28, 2025 | 50.29 | 50.29 | 50.28 | 50.28 | 49.83 | 0.02% | 1,900,912 |
| Nov 26, 2025 | 50.27 | 50.27 | 50.26 | 50.27 | 49.82 | 0.04% | 3,471,155 |
| Nov 25, 2025 | 50.26 | 50.26 | 50.25 | 50.25 | 49.80 | -0.02% | 4,517,255 |
| Nov 24, 2025 | 50.26 | 50.26 | 50.25 | 50.26 | 49.81 | -0.28% | 5,610,440 |
| Nov 21, 2025 | 50.39 | 50.40 | 50.39 | 50.40 | 49.79 | 0.04% | 6,610,714 |
| Nov 20, 2025 | 50.38 | 50.39 | 50.38 | 50.38 | 49.77 | - | 3,812,221 |
| Nov 19, 2025 | 50.37 | 50.38 | 50.37 | 50.38 | 49.77 | 0.04% | 4,466,285 |
| Nov 18, 2025 | 50.36 | 50.38 | 50.36 | 50.36 | 49.75 | - | 4,371,860 |
| Nov 17, 2025 | 50.35 | 50.36 | 50.35 | 50.36 | 49.75 | 0.02% | 3,568,056 |
| Nov 14, 2025 | 50.35 | 50.35 | 50.34 | 50.35 | 49.74 | 0.04% | 3,258,581 |
| Nov 13, 2025 | 50.34 | 50.34 | 50.33 | 50.33 | 49.72 | 0.02% | 3,660,928 |
| Nov 12, 2025 | 50.32 | 50.33 | 50.32 | 50.32 | 49.71 | - | 3,361,941 |
| Nov 11, 2025 | 50.32 | 50.32 | 50.31 | 50.32 | 49.71 | - | 3,196,192 |
| Nov 10, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 49.71 | 0.04% | 3,743,969 |
| Nov 7, 2025 | 50.30 | 50.31 | 50.30 | 50.30 | 49.69 | 0.02% | 3,220,807 |
| Nov 6, 2025 | 50.29 | 50.30 | 50.29 | 50.29 | 49.68 | - | 3,415,911 |
| Nov 5, 2025 | 50.28 | 50.29 | 50.28 | 50.29 | 49.68 | 0.02% | 3,235,671 |
| Nov 4, 2025 | 50.28 | 50.29 | 50.28 | 50.28 | 49.67 | - | 3,333,602 |
| Nov 3, 2025 | 50.27 | 50.28 | 50.27 | 50.28 | 49.67 | 0.02% | 4,043,761 |
| Oct 31, 2025 | 50.27 | 50.27 | 50.26 | 50.27 | 49.66 | 0.04% | 5,471,105 |
| Oct 30, 2025 | 50.26 | 50.26 | 50.25 | 50.25 | 49.64 | 0.02% | 3,792,242 |
| Oct 29, 2025 | 50.25 | 50.25 | 50.24 | 50.24 | 49.64 | - | 3,074,959 |
| Oct 28, 2025 | 50.24 | 50.24 | 50.23 | 50.24 | 49.64 | -0.32% | 4,252,023 |
| Oct 27, 2025 | 50.41 | 50.42 | 50.40 | 50.40 | 49.62 | - | 4,930,703 |
| Oct 24, 2025 | 50.40 | 50.41 | 50.40 | 50.40 | 49.62 | 0.04% | 3,826,436 |
| Oct 23, 2025 | 50.39 | 50.39 | 50.38 | 50.38 | 49.60 | -0.02% | 2,726,470 |
| Oct 22, 2025 | 50.38 | 50.39 | 50.38 | 50.39 | 49.61 | 0.02% | 3,330,023 |
| Oct 21, 2025 | 50.38 | 50.38 | 50.37 | 50.38 | 49.60 | - | 3,183,474 |
| Oct 20, 2025 | 50.38 | 50.38 | 50.37 | 50.38 | 49.60 | 0.04% | 3,357,308 |
| Oct 17, 2025 | 50.36 | 50.37 | 50.36 | 50.36 | 49.58 | 0.04% | 23,215,069 |
| Oct 16, 2025 | 50.35 | 50.36 | 50.34 | 50.34 | 49.56 | - | 4,244,560 |
| Oct 15, 2025 | 50.35 | 50.36 | 50.34 | 50.34 | 49.56 | -0.02% | 4,474,450 |
| Oct 14, 2025 | 50.35 | 50.35 | 50.34 | 50.35 | 49.57 | 0.04% | 3,464,582 |
| Oct 13, 2025 | 50.33 | 50.34 | 50.33 | 50.33 | 49.55 | - | 4,156,638 |