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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	59.66	59.7	59.7	59.72	59.66	12,281
November 24, 2025	59.79	59.69	59.69	59.79	59.66	159
November 21, 2025	59.56	59.68	59.68	59.68	59.56	1,151
November 20, 2025	59.8	59.79	59.79	59.8	59.56	9,613
November 19, 2025	59.7	59.68	59.68	59.7	59.63	12,026
November 18, 2025	59.76	59.66	59.66	59.76	59.63	1,102
November 17, 2025	59.73	59.74	59.74	59.74	59.6	146
November 14, 2025	59.6	59.66	59.66	59.66	59.6	9,693
November 13, 2025	59.75	59.64	59.64	59.75	59.6	22
November 12, 2025	59.71	59.49	59.49	59.71	59.49	1,990
November 11, 2025	59.48	59.48	59.48	59.72	59.48	436
November 10, 2025	59.67	59.6	59.6	59.77	59.57	3,680
November 07, 2025	59.61	59.6	59.6	59.61	59.47	33
November 06, 2025	59.54	59.58	59.58	59.61	59.54	7,144
November 05, 2025	59.58	59.45	59.45	59.58	59.45	3,144
November 04, 2025	59.59	59.55	59.55	59.59	59.45	34
November 03, 2025	59.58	59.55	59.55	59.58	59.53	432
October 31, 2025	59.42	59.54	59.54	59.57	59.42	153
October 30, 2025	59.42	59.54	59.54	59.65	59.42	1,264
October 29, 2025	59.42	59.52	59.52	59.54	59.42	9,135
October 28, 2025	59.49	59.52	59.52	59.55	59.48	8,728
October 27, 2025	59.4	59.49	59.49	59.61	59.4	2,083
October 24, 2025	59.47	59.49	59.49	59.49	59.47	1,568
October 23, 2025	59.5	59.51	59.51	59.51	59.49	406
October 22, 2025	59.5	59.49	59.49	59.5	59.47	5,912
October 21, 2025	59.59	59.49	59.49	59.59	59.42	1,048
October 20, 2025	59.48	59.47	59.47	59.48	59.46	2,383

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