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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	50.7	50.69	50.69	50.7	50.69	71
September 10, 2025	50.65	50.67	50.67	50.67	50.65	1
September 09, 2025	50.57	50.67	50.67	50.77	50.57	1,452
September 08, 2025	50.63	50.65	50.65	50.65	50.63	396
September 05, 2025	50.66	50.64	50.64	50.67	50.63	518
September 04, 2025	50.63	50.66	50.66	50.66	50.63	10
September 03, 2025	50.78	50.65	50.65	50.78	50.65	65
September 02, 2025	50.32	50.65	50.65	50.65	50.32	1
September 01, 2025	50.71	50.64	50.64	50.8	50.64	2,535
August 29, 2025	50.83	50.62	50.62	50.83	50.59	2,535
August 28, 2025	50.81	50.62	50.62	50.81	50.59	53
August 27, 2025	50.61	50.6	50.6	50.74	50.57	7,107
August 26, 2025	50.68	50.62	50.62	50.68	50.59	5,260
August 22, 2025	50.6	50.61	50.61	50.69	50.59	6,611
August 21, 2025	50.62	50.65	50.65	50.85	50.56	100
August 20, 2025	50.67	50.57	50.57	50.67	50.57	13,986
August 19, 2025	50.6	50.56	50.56	50.6	50.54	5,890
August 18, 2025	50.65	50.55	50.55	50.65	50.5	211
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

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