WisdomTree Floating Rate Treasury Fund (USFR)
NYSEARCA: USFR · Real-Time Price · USD
50.32
+0.01 (0.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed
USFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.32 | 50.32 | 50.31 | 50.32 | 50.32 | 0.02% | 4,066,987 |
| Apr 27, 2026 | 50.31 | 50.32 | 50.30 | 50.31 | 50.31 | -0.28% | 5,086,105 |
| Apr 24, 2026 | 50.46 | 50.47 | 50.45 | 50.45 | 50.29 | 0.02% | 4,171,502 |
| Apr 23, 2026 | 50.45 | 50.46 | 50.44 | 50.44 | 50.28 | -0.02% | 4,281,264 |
| Apr 22, 2026 | 50.45 | 50.45 | 50.44 | 50.45 | 50.29 | 0.02% | 4,200,862 |
| Apr 21, 2026 | 50.44 | 50.45 | 50.44 | 50.44 | 50.28 | - | 5,064,600 |
| Apr 20, 2026 | 50.43 | 50.44 | 50.43 | 50.44 | 50.28 | 0.04% | 4,208,902 |
| Apr 17, 2026 | 50.42 | 50.43 | 50.42 | 50.42 | 50.26 | - | 5,997,758 |
| Apr 16, 2026 | 50.41 | 50.42 | 50.41 | 50.42 | 50.26 | 0.04% | 4,966,664 |
| Apr 15, 2026 | 50.40 | 50.41 | 50.40 | 50.40 | 50.24 | - | 5,503,139 |
| Apr 14, 2026 | 50.40 | 50.41 | 50.40 | 50.40 | 50.24 | 0.02% | 11,861,690 |
| Apr 13, 2026 | 50.39 | 50.41 | 50.39 | 50.39 | 50.23 | - | 9,348,050 |
| Apr 10, 2026 | 50.39 | 50.40 | 50.39 | 50.39 | 50.23 | 0.04% | 4,916,823 |
| Apr 9, 2026 | 50.38 | 50.39 | 50.37 | 50.37 | 50.21 | -0.02% | 7,293,049 |
| Apr 8, 2026 | 50.37 | 50.38 | 50.37 | 50.38 | 50.22 | 0.02% | 5,751,959 |
| Apr 7, 2026 | 50.37 | 50.38 | 50.37 | 50.37 | 50.21 | 0.02% | 7,033,961 |
| Apr 6, 2026 | 50.36 | 50.37 | 50.36 | 50.36 | 50.20 | - | 5,888,199 |
| Apr 2, 2026 | 50.36 | 50.37 | 50.35 | 50.36 | 50.20 | 0.04% | 5,266,947 |
| Apr 1, 2026 | 50.34 | 50.35 | 50.34 | 50.34 | 50.18 | - | 7,780,918 |
| Mar 31, 2026 | 50.34 | 50.34 | 50.33 | 50.34 | 50.18 | - | 4,978,751 |
| Mar 30, 2026 | 50.34 | 50.34 | 50.33 | 50.34 | 50.18 | 0.02% | 5,474,404 |
| Mar 27, 2026 | 50.32 | 50.33 | 50.32 | 50.33 | 50.17 | 0.02% | 6,929,964 |
| Mar 26, 2026 | 50.32 | 50.32 | 50.31 | 50.32 | 50.16 | -0.28% | 6,257,001 |
| Mar 25, 2026 | 50.46 | 50.47 | 50.46 | 50.46 | 50.16 | -0.02% | 4,503,907 |
| Mar 24, 2026 | 50.46 | 50.47 | 50.46 | 50.47 | 50.17 | 0.02% | 4,767,654 |
| Mar 23, 2026 | 50.45 | 50.46 | 50.45 | 50.46 | 50.16 | 0.02% | 10,706,222 |
| Mar 20, 2026 | 50.45 | 50.45 | 50.44 | 50.45 | 50.15 | 0.02% | 4,864,794 |
| Mar 19, 2026 | 50.44 | 50.44 | 50.43 | 50.44 | 50.14 | - | 6,678,819 |
| Mar 18, 2026 | 50.43 | 50.44 | 50.42 | 50.44 | 50.14 | 0.02% | 5,276,337 |
| Mar 17, 2026 | 50.42 | 50.43 | 50.42 | 50.43 | 50.13 | - | 4,184,658 |
| Mar 16, 2026 | 50.43 | 50.43 | 50.42 | 50.43 | 50.13 | 0.02% | 6,059,831 |
| Mar 13, 2026 | 50.42 | 50.42 | 50.41 | 50.42 | 50.12 | 0.04% | 10,717,390 |
| Mar 12, 2026 | 50.40 | 50.40 | 50.39 | 50.40 | 50.10 | - | 6,327,863 |
| Mar 11, 2026 | 50.39 | 50.40 | 50.38 | 50.40 | 50.10 | 0.02% | 3,825,539 |
| Mar 10, 2026 | 50.38 | 50.39 | 50.38 | 50.39 | 50.09 | 0.04% | 3,198,752 |
| Mar 9, 2026 | 50.38 | 50.38 | 50.37 | 50.37 | 50.07 | -0.02% | 3,872,951 |
| Mar 6, 2026 | 50.37 | 50.38 | 50.37 | 50.38 | 50.08 | 0.04% | 5,149,456 |
| Mar 5, 2026 | 50.36 | 50.36 | 50.35 | 50.36 | 50.06 | 0.02% | 5,867,153 |
| Mar 4, 2026 | 50.35 | 50.36 | 50.35 | 50.35 | 50.05 | -0.02% | 6,176,700 |
| Mar 3, 2026 | 50.35 | 50.36 | 50.34 | 50.36 | 50.06 | 0.04% | 5,928,426 |
| Mar 2, 2026 | 50.34 | 50.35 | 50.34 | 50.34 | 50.04 | -0.02% | 4,977,313 |
| Feb 27, 2026 | 50.34 | 50.35 | 50.34 | 50.35 | 50.05 | 0.04% | 4,633,260 |
| Feb 26, 2026 | 50.34 | 50.34 | 50.32 | 50.33 | 50.03 | 0.02% | 6,337,211 |
| Feb 25, 2026 | 50.33 | 50.33 | 50.32 | 50.32 | 50.02 | - | 3,445,430 |
| Feb 24, 2026 | 50.33 | 50.33 | 50.31 | 50.32 | 50.02 | -0.30% | 6,228,995 |
| Feb 23, 2026 | 50.46 | 50.47 | 50.45 | 50.47 | 50.02 | 0.04% | 6,449,050 |
| Feb 20, 2026 | 50.45 | 50.46 | 50.45 | 50.45 | 50.00 | 0.04% | 3,691,497 |
| Feb 19, 2026 | 50.43 | 50.44 | 50.43 | 50.43 | 49.98 | -0.02% | 3,702,441 |
| Feb 18, 2026 | 50.44 | 50.44 | 50.43 | 50.44 | 49.99 | 0.04% | 3,907,000 |
| Feb 17, 2026 | 50.42 | 50.43 | 50.42 | 50.42 | 49.97 | - | 5,245,559 |
| Feb 13, 2026 | 50.42 | 50.43 | 50.42 | 50.42 | 49.97 | 0.02% | 3,607,290 |
| Feb 12, 2026 | 50.40 | 50.41 | 50.40 | 50.41 | 49.96 | 0.04% | 4,538,835 |
| Feb 11, 2026 | 50.39 | 50.40 | 50.39 | 50.39 | 49.94 | - | 3,359,276 |
| Feb 10, 2026 | 50.39 | 50.40 | 50.39 | 50.39 | 49.94 | - | 5,506,094 |
| Feb 9, 2026 | 50.39 | 50.39 | 50.38 | 50.39 | 49.94 | 0.02% | 3,234,516 |
| Feb 6, 2026 | 50.38 | 50.39 | 50.38 | 50.38 | 49.93 | 0.02% | 3,442,580 |
| Feb 5, 2026 | 50.37 | 50.37 | 50.36 | 50.37 | 49.92 | 0.02% | 4,910,040 |
| Feb 4, 2026 | 50.37 | 50.37 | 50.36 | 50.36 | 49.91 | - | 5,400,006 |
| Feb 3, 2026 | 50.35 | 50.36 | 50.35 | 50.36 | 49.91 | 0.02% | 3,884,867 |
| Feb 2, 2026 | 50.35 | 50.36 | 50.35 | 50.35 | 49.90 | - | 3,732,562 |
| Jan 30, 2026 | 50.34 | 50.35 | 50.34 | 50.35 | 49.90 | 0.02% | 3,964,479 |
| Jan 29, 2026 | 50.33 | 50.34 | 50.33 | 50.34 | 49.89 | 0.02% | 3,796,129 |
| Jan 28, 2026 | 50.32 | 50.34 | 50.32 | 50.33 | 49.88 | 0.02% | 4,797,679 |
| Jan 27, 2026 | 50.33 | 50.33 | 50.32 | 50.32 | 49.87 | -0.32% | 4,464,238 |
| Jan 26, 2026 | 50.47 | 50.48 | 50.47 | 50.48 | 49.88 | 0.02% | 3,863,551 |
| Jan 23, 2026 | 50.47 | 50.48 | 50.46 | 50.47 | 49.87 | 0.02% | 3,488,257 |
| Jan 22, 2026 | 50.45 | 50.46 | 50.45 | 50.46 | 49.86 | 0.02% | 3,439,041 |
| Jan 21, 2026 | 50.44 | 50.45 | 50.43 | 50.45 | 49.85 | 0.04% | 5,905,574 |
| Jan 20, 2026 | 50.43 | 50.44 | 50.43 | 50.43 | 49.83 | 0.02% | 5,653,868 |
| Jan 16, 2026 | 50.42 | 50.43 | 50.42 | 50.42 | 49.82 | 0.06% | 4,727,249 |
| Jan 15, 2026 | 50.39 | 50.40 | 50.39 | 50.39 | 49.79 | - | 3,778,397 |
| Jan 14, 2026 | 50.38 | 50.39 | 50.38 | 50.39 | 49.79 | 0.02% | 4,335,298 |
| Jan 13, 2026 | 50.38 | 50.39 | 50.38 | 50.38 | 49.78 | 0.02% | 3,074,767 |
| Jan 12, 2026 | 50.37 | 50.38 | 50.37 | 50.37 | 49.77 | - | 4,116,912 |
| Jan 9, 2026 | 50.37 | 50.38 | 50.37 | 50.37 | 49.77 | 0.02% | 3,986,867 |
| Jan 8, 2026 | 50.36 | 50.36 | 50.35 | 50.36 | 49.76 | - | 3,266,224 |
| Jan 7, 2026 | 50.35 | 50.36 | 50.35 | 50.36 | 49.76 | 0.02% | 3,984,043 |
| Jan 6, 2026 | 50.34 | 50.35 | 50.34 | 50.35 | 49.75 | 0.02% | 4,300,424 |
| Jan 5, 2026 | 50.34 | 50.34 | 50.33 | 50.34 | 49.74 | 0.02% | 3,723,800 |
| Jan 2, 2026 | 50.33 | 50.34 | 50.33 | 50.33 | 49.73 | 0.02% | 3,102,408 |
| Dec 31, 2025 | 50.32 | 50.32 | 50.31 | 50.32 | 49.72 | 0.02% | 3,741,751 |
| Dec 30, 2025 | 50.31 | 50.31 | 50.30 | 50.31 | 49.71 | 0.02% | 3,989,701 |
| Dec 29, 2025 | 50.29 | 50.31 | 50.29 | 50.30 | 49.70 | 0.02% | 4,619,057 |
| Dec 26, 2025 | 50.29 | 50.30 | 50.28 | 50.29 | 49.69 | -0.28% | 4,951,276 |
| Dec 24, 2025 | 50.43 | 50.44 | 50.43 | 50.43 | 49.67 | - | 2,480,798 |
| Dec 23, 2025 | 50.43 | 50.43 | 50.42 | 50.43 | 49.67 | 0.02% | 4,118,004 |
| Dec 22, 2025 | 50.42 | 50.43 | 50.41 | 50.42 | 49.66 | 0.02% | 7,718,612 |
| Dec 19, 2025 | 50.41 | 50.42 | 50.41 | 50.41 | 49.65 | 0.02% | 4,203,559 |
| Dec 18, 2025 | 50.39 | 50.40 | 50.39 | 50.40 | 49.64 | - | 4,170,968 |
| Dec 17, 2025 | 50.39 | 50.40 | 50.38 | 50.40 | 49.64 | 0.02% | 4,529,190 |
| Dec 16, 2025 | 50.38 | 50.39 | 50.38 | 50.39 | 49.63 | 0.02% | 3,220,599 |
| Dec 15, 2025 | 50.37 | 50.38 | 50.37 | 50.38 | 49.62 | 0.04% | 3,387,483 |
| Dec 12, 2025 | 50.36 | 50.37 | 50.36 | 50.36 | 49.60 | 0.02% | 3,856,599 |
| Dec 11, 2025 | 50.34 | 50.36 | 50.34 | 50.35 | 49.59 | 0.04% | 4,208,691 |
| Dec 10, 2025 | 50.34 | 50.34 | 50.33 | 50.33 | 49.57 | - | 2,792,798 |
| Dec 9, 2025 | 50.33 | 50.34 | 50.33 | 50.33 | 49.57 | 0.02% | 2,752,414 |
| Dec 8, 2025 | 50.34 | 50.34 | 50.32 | 50.32 | 49.56 | 0.02% | 3,096,901 |
| Dec 5, 2025 | 50.33 | 50.33 | 50.31 | 50.31 | 49.56 | 0.02% | 4,413,853 |
| Dec 4, 2025 | 50.29 | 50.30 | 50.29 | 50.30 | 49.55 | 0.02% | 3,320,963 |
| Dec 3, 2025 | 50.29 | 50.30 | 50.29 | 50.29 | 49.54 | - | 3,623,849 |