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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.56	50.57	50.57	50.57	50.56	21
February 19, 2026	50.57	50.54	50.54	50.57	50.54	4
February 18, 2026	50.53	50.56	50.56	50.56	50.53	22,000
February 17, 2026	50.52	50.5	50.5	50.52	50.5	146
February 16, 2026	50.68	50.54	50.54	50.68	50.54	5
February 13, 2026	50.65	50.55	50.55	50.65	50.51	10,021
February 12, 2026	50.54	50.52	50.52	50.54	50.52	2
February 11, 2026	50.48	50.51	50.51	50.51	50.48	150
February 10, 2026	50.48	50.5	50.5	50.55	50.48	8,750
February 09, 2026	50.47	50.5	50.5	50.51	50.47	3,094
February 06, 2026	50.65	50.5	50.5	50.65	50.45	75,112
February 05, 2026	50.46	50.46	50.46	50.54	50.45	3,246
February 04, 2026	50.42	50.48	50.48	50.5	50.42	2,340
February 03, 2026	50.65	50.45	50.45	50.65	50.42	1,119
February 02, 2026	50.53	50.45	50.45	50.53	50.42	530
January 30, 2026	50.48	50.44	50.44	50.48	50.41	248
January 29, 2026	50.43	50.41	50.41	50.43	50.41	738
January 28, 2026	50.41	50.42	50.42	50.43	50.41	207
January 27, 2026	50.5	50.43	50.43	50.58	50.41	9,085
January 26, 2026	50.4	50.43	50.43	50.43	50.38	11,992
January 23, 2026	50.43	50.35	50.35	50.44	50.35	2,076
January 22, 2026	50.5	50.34	50.34	50.57	50.34	803
January 21, 2026	50.55	50.4	50.4	50.55	50.4	1,146
January 20, 2026	50.38	50.38	50.38	50.38	50.38	0
January 19, 2026	50.34	50.37	50.37	50.37	50.34	1,816
January 16, 2026	50.51	50.36	50.36	50.51	50.34	1,457
January 15, 2026	50.4	50.44	50.44	50.44	50.4	2
January 14, 2026	50.32	50.38	50.38	50.38	50.32	2,110
January 13, 2026	50.35	50.36	50.36	50.36	50.35	9,970
January 12, 2026	50.4	50.33	50.33	50.4	50.33	93
January 09, 2026	50.47	50.33	50.33	50.48	50.3	11,803
January 08, 2026	50.17	50.34	50.34	50.34	50.17	1,699
January 07, 2026	50.34	50.33	50.33	50.48	50.28	474
January 06, 2026	50.33	50.32	50.32	50.33	50.32	28
January 05, 2026	50.31	50.38	50.38	50.46	50.27	779
January 02, 2026	50.55	50.31	50.31	50.55	50.27	29,334
December 31, 2025	50.76	50.75	50.28	50.76	50.75	136
December 30, 2025	50.71	50.77	50.3	50.77	50.63	8,343
December 29, 2025	50.91	50.72	50.72	50.92	50.6	2,631
December 24, 2025	50.72	50.71	50.71	50.73	50.71	1,585
December 23, 2025	50.67	50.67	50.67	50.67	50.67	100
December 22, 2025	50.67	50.69	50.69	50.69	50.67	2,000
December 19, 2025	50.66	50.66	50.66	50.73	50.66	60
December 18, 2025	50.68	50.7	50.7	50.79	50.59	1,707
December 17, 2025	50.64	50.66	50.66	50.68	50.64	790
December 16, 2025	50.64	50.68	50.68	50.68	50.64	874
December 15, 2025	50.66	50.62	50.62	50.68	50.59	48,703
December 12, 2025	50.61	50.61	50.61	50.66	50.61	643
December 11, 2025	50.62	50.62	50.62	50.67	50.62	1,779
December 10, 2025	50.63	50.61	50.61	50.63	50.61	844
December 09, 2025	50.63	50.61	50.61	50.68	50.61	26
December 08, 2025	50.6	50.61	50.61	50.63	50.58	2,821
December 05, 2025	50.58	50.6	50.6	50.6	50.57	1,892
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

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