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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	50.63	50.6	50.6	50.63	50.57	1,277
December 03, 2025	50.68	50.58	50.58	50.68	50.56	6,930
December 02, 2025	50.57	50.57	50.57	50.57	50.57	0
December 01, 2025	50.66	50.57	50.57	50.66	50.54	3,614
November 28, 2025	50.54	50.57	50.57	50.57	50.54	5,000
November 27, 2025	50.6	50.56	50.6	50.6	50.56	2
November 26, 2025	50.58	50.56	50.56	50.58	50.53	2,326
November 25, 2025	50.55	50.52	50.52	50.55	50.52	54,612
November 24, 2025	50.5	50.54	50.54	50.54	50.5	794
November 21, 2025	50.51	50.52	50.52	50.52	50.51	2,005
November 20, 2025	50.61	50.53	50.53	50.61	50.53	5,884
November 19, 2025	50.53	50.51	50.51	50.53	50.51	200
November 18, 2025	50.48	50.5	50.5	50.5	50.48	7,924
November 17, 2025	50.49	50.48	50.48	50.51	50.48	465
November 14, 2025	50.5	50.49	50.49	50.5	50.46	201
November 13, 2025	50.55	50.48	50.48	50.62	50.48	11
November 12, 2025	50.47	50.46	50.46	50.48	50.46	2,391
November 11, 2025	50.46	50.44	50.44	50.46	50.42	868
November 10, 2025	50.33	50.45	50.45	50.54	50.33	917
November 07, 2025	50.34	50.45	50.45	50.47	50.34	52
November 06, 2025	50.34	50.45	50.45	50.54	50.28	82
November 05, 2025	50.43	50.4	50.4	50.46	50.4	73
November 04, 2025	50.45	50.42	50.42	50.45	50.42	407
November 03, 2025	50.43	50.51	50.51	50.7	50.39	636
October 31, 2025	50.38	50.41	50.41	50.43	50.1	3,833
October 30, 2025	50.49	50.41	50.41	50.49	50.37	195
October 29, 2025	50.29	50.39	50.39	50.41	50.29	268
October 28, 2025	50.36	50.38	50.38	50.38	50.36	272
October 27, 2025	50.38	50.36	50.36	50.38	50.36	1,617
October 24, 2025	50.45	50.37	50.37	50.45	50.37	40
October 23, 2025	50.37	50.36	50.36	50.46	50.36	233
October 22, 2025	50.36	50.34	50.34	50.36	50.34	3,195
October 21, 2025	50.32	50.32	50.32	50.32	50.32	398
October 20, 2025	50.5	50.33	50.33	50.5	50.31	1,641
October 17, 2025	50.29	50.33	50.33	50.33	50.29	2,388
October 16, 2025	50.4	50.32	50.32	50.4	50.32	2,536
October 15, 2025	50.29	50.31	50.31	50.31	50.29	80
October 14, 2025	50.3	50.31	50.31	50.31	50.3	30
October 13, 2025	50.5	50.29	50.29	50.5	50.27	1,080
October 10, 2025	50.31	50.26	50.26	50.49	50.26	201
October 09, 2025	50.29	50.28	50.28	50.4	50.02	15,528
October 08, 2025	50.29	50.3	50.3	50.3	50.29	5,500
October 07, 2025	50.25	50.29	50.29	50.29	50.25	277
October 06, 2025	50.27	50.25	50.25	50.28	50.25	34
October 03, 2025	50.2	50.26	50.26	50.28	50.2	450
October 02, 2025	50.32	50.25	50.25	50.32	50.23	22,110
October 01, 2025	50.89	50.89	50.35	50.89	50.89	87
September 30, 2025	50.78	50.77	50.23	50.78	50.74	5,227
September 29, 2025	50.76	50.75	50.75	50.77	50.72	22,348
September 26, 2025	50.76	50.73	50.73	50.76	50.73	24
September 25, 2025	50.75	50.74	50.74	50.75	50.74	6
September 24, 2025	50.72	50.73	50.73	50.73	50.72	2,150
September 23, 2025	50.7	50.74	50.74	50.74	50.7	793
September 22, 2025	50.7	50.72	50.72	50.75	50.7	8,825
September 19, 2025	50.8	50.74	50.74	50.8	50.72	966
September 18, 2025	50.58	50.72	50.72	50.79	50.58	178
September 17, 2025	50.78	50.7	50.7	50.78	50.7	31
September 16, 2025	50.7	50.71	50.71	50.74	50.6	34,015
September 15, 2025	50.56	50.68	50.68	50.7	50.56	2,957
September 12, 2025	50.71	50.68	50.68	50.71	50.66	6,603

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