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

50.60

+0.05(+0.10%)

Updated at August 19 09:00AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	50.64	50.56	50.56	50.64	50.53	1,200
August 14, 2025	50.59	50.56	50.56	50.59	50.56	0
August 13, 2025	50.57	50.55	50.55	50.58	50.52	30
August 12, 2025	50.52	50.54	50.54	50.59	50.52	4,902
August 11, 2025	50.9	50.53	50.53	50.9	50.5	539
August 08, 2025	50.61	50.52	50.52	50.61	50.52	185
August 07, 2025	50.87	50.52	50.52	50.88	50.49	138
August 06, 2025	50.42	50.52	50.52	50.62	50.42	747
August 05, 2025	50.55	50.5	50.5	50.55	50.5	100
August 04, 2025	50.56	50.51	50.51	50.56	50.51	725
August 01, 2025	50.5	50.47	50.47	50.69	50.47	145
July 31, 2025	50.5	50.48	50.48	50.5	50.39	524
July 30, 2025	50.47	50.47	50.47	50.77	50.44	2,382
July 29, 2025	50.49	50.47	50.47	50.49	50.46	244
July 28, 2025	50.54	50.45	50.45	50.55	50.43	3,106
July 25, 2025	50.53	50.45	50.45	50.53	50.43	109
July 24, 2025	50.87	50.39	50.39	50.87	50.33	400
July 23, 2025	50.53	50.42	50.42	50.53	50.41	2,170
July 22, 2025	50.39	50.41	50.41	50.53	50.39	1,894
July 21, 2025	50.69	50.38	50.38	50.69	50.38	37
July 18, 2025	50.43	50.41	50.41	50.43	50.41	8
July 17, 2025	50.4	50.4	50.4	50.4	50.4	0
July 16, 2025	50.35	50.38	50.38	50.4	50.35	1,478
July 15, 2025	50.32	50.38	50.38	50.41	50.32	688
July 14, 2025	50.32	50.37	50.37	50.38	50.32	71
July 11, 2025	50.34	50.38	50.38	50.39	50.34	12
July 10, 2025	50.39	50.39	50.39	50.39	50.39	6,446
July 09, 2025	50.32	50.35	50.35	50.35	50.32	12,880
July 08, 2025	50.36	50.32	50.32	50.36	50.32	7,064
July 07, 2025	50.42	50.33	50.33	50.42	50.25	48
July 04, 2025	50.34	50.31	50.31	50.34	50.31	32
July 03, 2025	50.43	50.32	50.32	50.43	50.32	1,074
July 02, 2025	50.86	50.83	50.29	50.86	50.8	18
July 01, 2025	50.85	50.92	50.38	50.92	50.85	48
June 30, 2025	50.72	50.79	50.79	50.91	50.72	63
June 27, 2025	50.95	50.81	50.81	50.95	50.77	3,004
June 26, 2025	50.9	50.83	50.83	50.9	50.78	2,904
June 25, 2025	50.83	50.76	50.76	50.83	50.76	74
June 24, 2025	50.77	50.79	50.79	50.79	50.77	2
June 23, 2025	50.7	50.81	50.81	50.81	50.69	1,334
June 20, 2025	50.77	50.77	50.77	50.77	50.77	0
June 19, 2025	50.78	50.78	50.78	50.78	50.78	0
June 18, 2025	50.78	50.79	50.79	50.79	50.78	462
June 17, 2025	50.79	50.78	50.78	50.79	50.78	9,845
June 16, 2025	50.68	50.78	50.78	50.8	50.68	2,056
June 13, 2025	50.76	50.76	50.76	50.76	50.76	0
June 12, 2025	50.75	50.75	50.75	50.78	50.71	76
June 11, 2025	50.74	50.72	50.72	50.74	50.72	984
June 10, 2025	50.69	50.71	50.71	50.78	50.67	2,852
June 09, 2025	50.33	50.69	50.69	50.77	50.33	295
June 06, 2025	50.64	50.67	50.67	50.67	50.64	12
June 05, 2025	50.96	50.68	50.68	50.96	50.68	338
June 04, 2025	50.34	50.66	50.66	50.8	50.34	692
June 03, 2025	50.5	50.61	50.61	50.8	50.49	1,205
June 02, 2025	50.48	50.66	50.66	50.8	50.46	165
May 30, 2025	50.34	50.65	50.65	50.65	50.34	9
May 29, 2025	50.7	50.63	50.63	50.71	50.63	429
May 28, 2025	50.65	50.67	50.67	50.69	50.65	295
May 27, 2025	50.58	50.68	50.68	50.68	50.56	781
May 23, 2025	50.92	50.7	50.7	50.92	50.58	122