MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USFR — WisdomTree Floating Rate Treasury Fund
NYSE ArcaWisdomTree Floating Rate Treasury Fund
$50.43
+0.01(+0.02%)
- O
- 50.44
- H
- 50.44
- L
- 50.42
- V
- 5.97M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$50.43
Period Return+0.26%
Period High$50.51
Period Low$50.23
Avg Daily Volume4.75M
Total Trading Days365
USFR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $50.44 | $50.44 | $50.42 | $50.43 | +$0.01 | +0.02% | 5,969,022 | $50.43 | $50.42 $50.44 |
| Oct 7, 2026 | $50.42 | $50.43 | $50.42 | $50.42 | +$0.01 | +0.02% | 5,199,554 | $50.43 | $50.42 $50.43 |
| Oct 6, 2026 | $50.41 | $50.42 | $50.41 | $50.41 | +$0.00 | +0.00% | 5,822,447 | $50.42 | $50.41 $50.42 |
| Oct 5, 2026 | $50.41 | $50.42 | $50.40 | $50.41 | +$0.01 | +0.02% | 6,213,116 | $50.41 | $50.40 $50.42 |
| Oct 2, 2026 | $50.41 | $50.41 | $50.40 | $50.40 | +$0.01 | +0.02% | 7,947,611 | $50.41 | $50.40 $50.41 |
| Oct 1, 2026 | $50.40 | $50.40 | $50.39 | $50.39 | +$0.00 | +0.00% | 13,523,390 | $50.40 | $50.39 $50.40 |
| Sep 30, 2026 | $50.39 | $50.39 | $50.38 | $50.39 | +$0.00 | +0.00% | 9,636,743 | $50.39 | $50.38 $50.39 |
| Sep 29, 2026 | $50.38 | $50.39 | $50.37 | $50.39 | +$0.01 | +0.02% | 11,117,311 | $50.38 | $50.37 $50.39 |
| Sep 28, 2026 | $50.36 | $50.38 | $50.36 | $50.38 | +$0.03 | +0.06% | 7,064,783 | $50.37 | $50.36 $50.38 |
| Sep 25, 2026 | $50.36 | $50.36 | $50.35 | $50.35 | $-0.15 | -0.30% | 7,736,224 | $50.36 | $50.35 $50.36 |
| Sep 24, 2026 | $50.50 | $50.51 | $50.50 | $50.50 | +$0.00 | +0.00% | 7,313,665 | $50.50 | $50.50 $50.51 |
| Sep 23, 2026 | $50.51 | $50.51 | $50.50 | $50.50 | +$0.00 | +0.00% | 5,398,169 | $50.51 | $50.50 $50.51 |
| Sep 22, 2026 | $50.50 | $50.51 | $50.50 | $50.50 | $-0.01 | -0.02% | 6,792,174 | $50.51 | $50.50 $50.51 |
| Sep 21, 2026 | $50.49 | $50.51 | $50.49 | $50.51 | +$0.02 | +0.04% | 6,833,868 | $50.50 | $50.49 $50.51 |
| Sep 18, 2026 | $50.49 | $50.50 | $50.49 | $50.49 | +$0.01 | +0.02% | 7,474,970 | $50.49 | $50.49 $50.50 |
| Sep 17, 2026 | $50.49 | $50.49 | $50.47 | $50.48 | $-0.01 | -0.02% | 6,097,855 | $50.48 | $50.47 $50.49 |
| Sep 16, 2026 | $50.47 | $50.49 | $50.47 | $50.49 | +$0.02 | +0.04% | 5,881,992 | $50.48 | $50.47 $50.49 |
| Sep 15, 2026 | $50.46 | $50.47 | $50.46 | $50.47 | +$0.02 | +0.04% | 6,911,657 | $50.47 | $50.46 $50.47 |
| Sep 14, 2026 | $50.46 | $50.46 | $50.45 | $50.45 | $-0.01 | -0.02% | 6,092,985 | $50.45 | $50.45 $50.46 |
| Sep 11, 2026 | $50.44 | $50.46 | $50.43 | $50.46 | +$0.04 | +0.08% | 12,480,047 | $50.44 | $50.43 $50.46 |
| Sep 10, 2026 | $50.43 | $50.43 | $50.42 | $50.42 | +$0.01 | +0.02% | 5,357,727 | $50.43 | $50.42 $50.43 |
| Sep 9, 2026 | $50.42 | $50.42 | $50.41 | $50.41 | +$0.00 | +0.00% | 3,863,303 | $50.42 | $50.41 $50.42 |
| Sep 8, 2026 | $50.42 | $50.42 | $50.40 | $50.41 | +$0.02 | +0.04% | 5,228,928 | $50.41 | $50.40 $50.42 |
| Sep 4, 2026 | $50.41 | $50.41 | $50.39 | $50.39 | +$0.01 | +0.02% | 5,993,386 | $50.40 | $50.39 $50.41 |
| Sep 3, 2026 | $50.39 | $50.39 | $50.38 | $50.38 | +$0.00 | +0.00% | 5,263,325 | $50.39 | $50.38 $50.39 |
| Sep 2, 2026 | $50.38 | $50.39 | $50.37 | $50.38 | +$0.00 | +0.00% | 6,101,827 | $50.39 | $50.37 $50.39 |
| Sep 1, 2026 | $50.38 | $50.38 | $50.37 | $50.38 | +$0.00 | +0.00% | 6,829,314 | $50.38 | $50.37 $50.38 |
| Aug 31, 2026 | $50.36 | $50.38 | $50.36 | $50.38 | +$0.02 | +0.04% | 5,694,962 | $50.37 | $50.36 $50.38 |
| Aug 28, 2026 | $50.36 | $50.37 | $50.35 | $50.36 | +$0.02 | +0.04% | 5,218,719 | $50.36 | $50.35 $50.37 |
| Aug 27, 2026 | $50.35 | $50.35 | $50.34 | $50.34 | +$0.00 | +0.00% | 4,415,725 | $50.35 | $50.34 $50.35 |