WisdomTree USD Floating Rate Treasury Bond UCITS ETF - TFRN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	59.2	59.18	59.18	59.24	59.18	3,629
September 04, 2025	59.21	59.18	59.18	59.21	59.18	697
September 03, 2025	59.18	59.19	59.19	59.19	59.1	4,922
September 02, 2025	59.26	59.19	59.19	59.26	59.17	15,984
September 01, 2025	59.05	59.23	59.23	59.28	59.05	15
August 29, 2025	59.24	59.12	59.12	59.24	59.12	2,002
August 28, 2025	59.51	59.16	59.16	59.51	59.16	518
August 27, 2025	59.16	59.14	59.14	59.16	59.11	7,515
August 26, 2025	59.24	59.05	59.05	59.24	59.05	15,495
August 22, 2025	59.01	59.15	59.15	59.36	58.97	3,785
August 21, 2025	59.09	59.24	59.24	59.24	59.08	4,410
August 20, 2025	59.22	59.11	59.11	59.22	59.01	37
August 19, 2025	58.98	59.06	59.06	59.21	58.98	19
August 18, 2025	59.18	59.08	59.08	59.18	59.05	452
August 15, 2025	59.19	59.04	59.04	59.26	59.04	380
August 14, 2025	59.05	59.09	59.09	59.21	59.05	2,582
August 13, 2025	59.19	59.03	59.03	59.19	59.03	137
August 12, 2025	59.17	59.04	59.04	59.17	59.04	31,225
August 11, 2025	59.15	59.05	59.05	59.15	58.95	22
August 08, 2025	59.06	59.04	59.04	59.06	59.04	200
August 07, 2025	58.97	59.04	59.04	59.07	58.97	1,506
August 06, 2025	59.15	59.03	59.03	59.15	59.01	3,381
August 05, 2025	59.14	59.14	59.14	59.14	58.99	15,886
August 04, 2025	58.88	59.04	59.04	59.11	58.88	101,960
August 01, 2025	59.03	59.06	59.06	59.06	59	13,008
July 31, 2025	59.02	58.98	58.98	59.17	58.96	7,697
July 30, 2025	59.13	58.94	58.94	59.13	58.93	10,182
July 29, 2025	59.08	58.99	58.99	59.08	58.93	298
July 28, 2025	59	58.96	58.96	59.04	58.91	972
July 25, 2025	58.84	58.94	58.94	59.04	58.84	11,435
July 24, 2025	58.81	58.91	58.91	58.97	58.81	258
July 23, 2025	58.85	58.91	58.91	59.06	58.85	65,153
July 22, 2025	58.85	58.93	58.93	58.98	58.85	773
July 21, 2025	58.81	58.91	58.91	59.02	58.81	1,646
July 18, 2025	59.01	58.88	58.88	59.01	58.82	3,948
July 17, 2025	58.88	58.9	58.9	58.94	58.79	1,637
July 16, 2025	58.79	58.88	58.88	59	58.79	16
July 15, 2025	58.88	58.83	58.83	58.91	58.83	2,823
July 14, 2025	58.96	58.84	58.84	58.96	58.75	833
July 11, 2025	58.98	58.86	58.86	58.98	58.77	17,915
July 10, 2025	58.87	58.84	58.84	58.9	58.84	519
July 09, 2025	59.21	58.8	58.8	59.21	58.8	3,996
July 08, 2025	58.9	58.8	58.8	58.9	58.8	1,430
July 07, 2025	58.92	58.79	58.79	58.92	58.78	7,010
July 04, 2025	58.93	58.8	58.8	58.93	58.8	249
July 03, 2025	58.74	58.81	58.81	58.93	58.74	377
July 02, 2025	58.79	58.75	58.75	58.81	58.75	337
July 01, 2025	58.89	58.81	58.81	58.89	58.78	448
June 30, 2025	58.86	58.76	58.76	58.86	58.74	689
June 27, 2025	58.87	58.76	58.76	58.87	58.74	9
June 26, 2025	58.77	58.79	58.79	58.79	58.7	380
June 25, 2025	59.11	58.68	58.68	59.11	58.38	478
June 24, 2025	58.87	58.76	58.76	58.87	58.65	1,570
June 23, 2025	58.71	58.77	58.77	58.8	58.71	1,834
June 20, 2025	58.52	58.71	58.71	58.76	58.52	2,240
June 19, 2025	58.75	58.71	58.71	58.75	58.7	4,018
June 18, 2025	58.76	58.76	58.76	58.76	58.7	931
June 17, 2025	58.82	58.72	58.72	58.82	58.66	105,529
June 16, 2025	58.73	58.75	58.75	58.8	58.67	2,231
June 13, 2025	59.07	58.71	58.71	59.07	58.64	108

WisdomTree USD Floating Rate Treasury Bond UCITS ETF (TFRN.L) LSE