WisdomTree Floating Rate Treasury Fund (USFR)
NYSEARCA: USFR · Real-Time Price · USD
50.32
+0.01 (0.02%)
Dec 31, 2025, 4:00 PM EST - Market closed
USFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 50.32 | 50.32 | 50.31 | 50.32 | 50.32 | 0.02% | 3,741,751 |
| Dec 30, 2025 | 50.31 | 50.31 | 50.30 | 50.31 | 50.31 | 0.02% | 3,969,764 |
| Dec 29, 2025 | 50.29 | 50.31 | 50.29 | 50.30 | 50.30 | 0.02% | 4,602,657 |
| Dec 26, 2025 | 50.29 | 50.30 | 50.28 | 50.29 | 50.29 | -0.28% | 4,931,081 |
| Dec 24, 2025 | 50.43 | 50.44 | 50.43 | 50.43 | 50.27 | - | 2,480,798 |
| Dec 23, 2025 | 50.43 | 50.43 | 50.42 | 50.43 | 50.27 | 0.02% | 4,118,004 |
| Dec 22, 2025 | 50.42 | 50.43 | 50.41 | 50.42 | 50.26 | 0.02% | 7,718,612 |
| Dec 19, 2025 | 50.41 | 50.42 | 50.41 | 50.41 | 50.25 | 0.02% | 4,203,559 |
| Dec 18, 2025 | 50.39 | 50.40 | 50.39 | 50.40 | 50.24 | - | 4,170,968 |
| Dec 17, 2025 | 50.39 | 50.40 | 50.38 | 50.40 | 50.24 | 0.02% | 4,529,190 |
| Dec 16, 2025 | 50.38 | 50.39 | 50.38 | 50.39 | 50.23 | 0.02% | 3,220,599 |
| Dec 15, 2025 | 50.37 | 50.38 | 50.37 | 50.38 | 50.22 | 0.04% | 3,387,483 |
| Dec 12, 2025 | 50.36 | 50.37 | 50.36 | 50.36 | 50.20 | 0.02% | 3,856,599 |
| Dec 11, 2025 | 50.34 | 50.36 | 50.34 | 50.35 | 50.19 | 0.04% | 4,208,691 |
| Dec 10, 2025 | 50.34 | 50.34 | 50.33 | 50.33 | 50.17 | - | 2,792,798 |
| Dec 9, 2025 | 50.33 | 50.34 | 50.33 | 50.33 | 50.17 | 0.02% | 2,752,414 |
| Dec 8, 2025 | 50.34 | 50.34 | 50.32 | 50.32 | 50.16 | 0.02% | 3,096,901 |
| Dec 5, 2025 | 50.33 | 50.33 | 50.31 | 50.31 | 50.15 | 0.02% | 4,413,853 |
| Dec 4, 2025 | 50.29 | 50.30 | 50.29 | 50.30 | 50.14 | 0.02% | 3,320,963 |
| Dec 3, 2025 | 50.29 | 50.30 | 50.29 | 50.29 | 50.13 | - | 3,623,849 |
| Dec 2, 2025 | 50.30 | 50.30 | 50.29 | 50.29 | 50.13 | - | 5,760,462 |
| Dec 1, 2025 | 50.28 | 50.29 | 50.28 | 50.29 | 50.13 | 0.02% | 5,685,296 |
| Nov 28, 2025 | 50.29 | 50.29 | 50.28 | 50.28 | 50.12 | 0.02% | 1,900,912 |
| Nov 26, 2025 | 50.27 | 50.27 | 50.26 | 50.27 | 50.11 | 0.04% | 3,471,155 |
| Nov 25, 2025 | 50.26 | 50.26 | 50.25 | 50.25 | 50.09 | -0.02% | 4,517,255 |
| Nov 24, 2025 | 50.26 | 50.26 | 50.25 | 50.26 | 50.10 | -0.28% | 5,610,440 |
| Nov 21, 2025 | 50.39 | 50.40 | 50.39 | 50.40 | 50.09 | 0.04% | 6,610,714 |
| Nov 20, 2025 | 50.38 | 50.39 | 50.38 | 50.38 | 50.07 | - | 3,812,221 |
| Nov 19, 2025 | 50.37 | 50.38 | 50.37 | 50.38 | 50.07 | 0.04% | 4,466,285 |
| Nov 18, 2025 | 50.36 | 50.38 | 50.36 | 50.36 | 50.05 | - | 4,371,860 |
| Nov 17, 2025 | 50.35 | 50.36 | 50.35 | 50.36 | 50.05 | 0.02% | 3,568,056 |
| Nov 14, 2025 | 50.35 | 50.35 | 50.34 | 50.35 | 50.04 | 0.04% | 3,258,581 |
| Nov 13, 2025 | 50.34 | 50.34 | 50.33 | 50.33 | 50.02 | 0.02% | 3,660,928 |
| Nov 12, 2025 | 50.32 | 50.33 | 50.32 | 50.32 | 50.01 | - | 3,361,941 |
| Nov 11, 2025 | 50.32 | 50.32 | 50.31 | 50.32 | 50.01 | - | 3,196,192 |
| Nov 10, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 50.01 | 0.04% | 3,743,969 |
| Nov 7, 2025 | 50.30 | 50.31 | 50.30 | 50.30 | 49.99 | 0.02% | 3,220,807 |
| Nov 6, 2025 | 50.29 | 50.30 | 50.29 | 50.29 | 49.98 | - | 3,415,911 |
| Nov 5, 2025 | 50.28 | 50.29 | 50.28 | 50.29 | 49.98 | 0.02% | 3,235,671 |
| Nov 4, 2025 | 50.28 | 50.29 | 50.28 | 50.28 | 49.97 | - | 3,333,602 |
| Nov 3, 2025 | 50.27 | 50.28 | 50.27 | 50.28 | 49.97 | 0.02% | 4,043,761 |
| Oct 31, 2025 | 50.27 | 50.27 | 50.26 | 50.27 | 49.96 | 0.04% | 5,471,105 |
| Oct 30, 2025 | 50.26 | 50.26 | 50.25 | 50.25 | 49.94 | 0.02% | 3,792,242 |
| Oct 29, 2025 | 50.25 | 50.25 | 50.24 | 50.24 | 49.93 | - | 3,074,959 |
| Oct 28, 2025 | 50.24 | 50.24 | 50.23 | 50.24 | 49.93 | -0.32% | 4,252,023 |
| Oct 27, 2025 | 50.41 | 50.42 | 50.40 | 50.40 | 49.91 | - | 4,930,703 |
| Oct 24, 2025 | 50.40 | 50.41 | 50.40 | 50.40 | 49.91 | 0.04% | 3,826,436 |
| Oct 23, 2025 | 50.39 | 50.39 | 50.38 | 50.38 | 49.89 | -0.02% | 2,726,470 |
| Oct 22, 2025 | 50.38 | 50.39 | 50.38 | 50.39 | 49.90 | 0.02% | 3,330,023 |
| Oct 21, 2025 | 50.38 | 50.38 | 50.37 | 50.38 | 49.89 | - | 3,183,474 |