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 26, 2025	59.33	59.27	59.27	59.33	59.27	3,707
September 25, 2025	59.4	59.27	59.27	59.4	59.01	19,380
September 24, 2025	59.28	59.28	59.28	59.28	59.26	3,303
September 23, 2025	59.28	59.29	59.29	59.29	59.28	1,482
September 22, 2025	58.86	59.17	59.17	59.29	58.86	27,094
September 19, 2025	59.29	59.25	59.25	59.29	59.24	15,739
September 18, 2025	59.28	59.27	59.27	59.31	59.27	1,983
September 17, 2025	59.26	59.26	59.26	59.27	59.14	4,229
September 16, 2025	59.26	59.15	59.15	59.26	59.15	22,491
September 15, 2025	59.22	59.25	59.25	59.25	59.22	336
September 12, 2025	59.24	59.27	59.27	59.27	59.21	5,071
September 11, 2025	59.11	59.23	59.23	59.24	59.11	2,699
September 10, 2025	59.2	59.18	59.18	59.2	59.18	1,688
September 09, 2025	59.21	59.22	59.22	59.22	59.19	1,984
September 08, 2025	59.06	59.16	59.16	59.22	59.06	724
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

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