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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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