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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	59.09	59.44	59.44	59.48	59.09	2,915
October 16, 2025	59.55	59.44	59.44	59.55	59.32	13
October 15, 2025	59.45	59.4	59.4	59.45	59.4	156
October 14, 2025	59.37	59.43	59.43	59.43	59.37	50
October 13, 2025	58.81	59.41	59.41	59.48	58.81	435
October 10, 2025	59.37	58.82	58.82	59.4	58.82	1,348
October 09, 2025	59.41	59.35	59.35	59.42	59.35	2,390
October 08, 2025	59.4	59.4	59.4	59.4	59.4	521
October 07, 2025	59.35	59.39	59.39	59.41	59.32	131
October 06, 2025	59.38	59.37	59.37	59.38	59.37	21
October 03, 2025	59.39	59.37	59.37	59.39	59.35	20,312
October 02, 2025	59.35	59.37	59.37	59.37	59.34	3,955
October 01, 2025	59.34	59.35	59.35	59.37	59.34	7,296
September 30, 2025	59.3	59.22	59.22	59.35	59.22	1,107
September 29, 2025	59.01	59.28	59.28	59.34	59.01	22,137
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

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