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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.32	60.28	60.28	60.32	60.26	62
February 19, 2026	60.27	60.26	60.26	60.3	60.26	10,214
February 18, 2026	60.31	60.26	60.26	60.31	60.24	25,888
February 17, 2026	60.24	60.24	60.24	60.24	60.24	239
February 16, 2026	60.38	60.26	60.26	60.38	60.19	23
February 13, 2026	60.43	60.24	60.24	60.43	60.21	11,757
February 12, 2026	60.24	60.25	60.25	60.25	60.24	357
February 11, 2026	60.22	60.23	60.23	60.23	60.21	1,791
February 10, 2026	60.26	60.22	60.22	60.26	60.19	507
February 09, 2026	60.4	60.17	60.17	60.4	60.17	56
February 06, 2026	60.23	60.18	60.18	60.23	60.15	1,752
February 05, 2026	60.14	60.19	60.19	60.19	60.14	15
February 04, 2026	60.15	60.15	60.15	60.15	60.15	24
February 03, 2026	60.18	60.14	60.14	60.18	60.1	119
February 02, 2026	60.3	60.13	60.13	60.3	60.13	218
January 30, 2026	60.16	60.13	60.13	60.16	60.11	1,529
January 29, 2026	60.16	60.07	60.07	60.16	60.07	774
January 28, 2026	60.33	60.12	60.12	60.33	60.12	46
January 27, 2026	60.31	60.11	60.11	60.31	60.09	43
January 26, 2026	60.29	60.1	60.1	60.29	60.05	51
January 23, 2026	60.12	60.08	60.08	60.12	60.08	42
January 22, 2026	60.06	60.05	60.05	60.06	60.05	102
January 21, 2026	60.09	60.05	60.05	60.1	60.05	4,396
January 20, 2026	60.04	60.07	60.07	60.07	60.04	5,647
January 19, 2026	60.09	60.05	60.05	60.09	60.05	34
January 16, 2026	60.24	60.08	60.04	60.24	60.04	3,359
January 15, 2026	59.86	59.86	59.86	60.06	59.86	2,335
January 14, 2026	60.01	60.04	60.04	60.21	60	54
January 13, 2026	60.12	60.05	60.05	60.12	60	9,957
January 12, 2026	60.02	60.02	60.02	60.03	59.98	5,317
January 09, 2026	60.01	60.01	60.01	60.19	59.88	917
January 08, 2026	59.96	60	60	60.03	59.96	8,887
January 07, 2026	59.99	59.98	59.98	59.99	59.96	157
January 06, 2026	59.99	59.98	59.98	59.99	59.95	70
January 05, 2026	59.99	59.99	59.99	60.14	59.95	1,224
January 02, 2026	59.97	59.99	59.99	59.99	59.81	793
December 31, 2025	59.97	59.95	59.95	59.97	59.95	408
December 30, 2025	59.91	59.97	59.97	59.97	59.91	118,815
December 29, 2025	59.53	59.92	59.92	60.26	59.53	45,024
December 24, 2025	60.05	59.99	59.99	60.05	59.99	0
December 23, 2025	59.86	59.87	59.87	59.91	59.86	256
December 22, 2025	59.86	59.83	59.83	59.91	59.83	381
December 19, 2025	59.89	59.89	59.89	59.89	59.89	3,411
December 18, 2025	59.87	59.83	59.83	59.87	59.83	6,575
December 17, 2025	59.83	59.85	59.85	59.87	59.83	7,221
December 16, 2025	59.82	59.89	59.89	59.89	59.82	23
December 15, 2025	59.87	59.84	59.84	59.87	59.82	869
December 12, 2025	60.18	59.84	59.85	60.18	59.45	654
December 11, 2025	59.8	59.72	59.72	59.8	59.72	3,921
December 10, 2025	59.76	59.79	59.79	59.81	59.76	1,899
December 09, 2025	59.68	59.78	59.78	59.81	59.68	86
December 08, 2025	59.89	59.89	59.89	59.89	59.74	3,306
December 05, 2025	59.77	59.76	59.76	59.77	59.74	4,034
December 04, 2025	59.75	59.78	59.78	59.8	59.75	1,747
December 03, 2025	59.76	59.76	59.76	59.78	59.73	467
December 02, 2025	59.74	59.75	59.75	59.76	59.71	2,833
December 01, 2025	59.85	59.73	59.73	59.85	59.71	82
November 28, 2025	59.77	59.74	59.74	59.77	59.72	56
November 27, 2025	59.75	59.73	59.73	59.75	59.73	18
November 26, 2025	59.74	59.73	59.73	59.74	59.69	473

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