USFR Historical Prices

NYSEARCA: USFRWisdomTreeUltrashort BondETFUSD

50.45+0.02 (+0.04%)

Market open · Delayed 15 min · as of Oct 9, 12:00 PM ET

USFR price history

The price history for WisdomTree Floating Rate Treasury (USFR) on this page begins on February 3, 2014, when the stock closed at $50.06; it most recently closed at $50.43 on October 5, 2026. The highest price in this record is $55.80, reached on April 2, 2018; the latest close is 9.6% below that peak. Across the 11 complete calendar years in the table, USFR finished higher in 5 and lower in 6. Its best year was 2016 (+0.6%) and its worst was 2015 (-0.1%).

Over roughly 13 years the share price changed +0.7%, a 0.1% compound annual price return (excluding dividends). In the last 12 months alone, USFR has gained 0.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

USFR returns

1 week

+0.06%

1 month

+0.02%

3 months

+0.04%

6 months

+0.08%

Year to date

+0.20%

1 year

+0.24%

3 years

0.00%

5 years

+0.44%

USFR price return, excluding dividends.

USFR annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	50.37	50.43	50.51	50.30	+0.20%
2025	50.40	50.33	50.50	50.23	-0.02%
2024	50.30	50.34	50.53	50.19	+0.20%
2023	50.30	50.24	50.52	50.20	-0.06%
2022	50.20	50.27	50.40	50.18	+0.18%
2021	50.20	50.18	50.24	50.18	-0.04%
2020	50.18	50.20	50.28	50.06	+0.08%
2019	50.20	50.16	50.30	50.04	0.00%
2018	50.10	50.16	55.80	50.00	+0.32%
2017	50.00	50.00	50.54	49.88	0.00%
2016	49.68	50.00	50.04	49.40	+0.60%
2015	49.76	49.70	50.18	48.68	-0.12%
2014*	50.06	49.76	50.30	49.00	-0.60%

USFR daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 7, 2026	50.42	50.43	50.42	50.42	+0.02%	5.17M
Oct 6, 2026	50.41	50.42	50.41	50.41	0.00%	5.82M
Oct 5, 2026	50.41	50.42	50.40	50.41	+0.02%	6.21M
Oct 2, 2026	50.41	50.41	50.40	50.40	+0.02%	7.95M
Oct 1, 2026	50.40	50.40	50.39	50.39	0.00%	13.52M
Sep 30, 2026	50.39	50.39	50.38	50.39	0.00%	9.64M
Sep 29, 2026	50.38	50.39	50.37	50.39	+0.02%	11.12M
Sep 28, 2026	50.36	50.38	50.36	50.38	+0.06%	7.06M
Sep 25, 2026	50.36	50.36	50.35	50.35	-0.30%	7.74M
Sep 24, 2026	50.50	50.51	50.50	50.50	0.00%	7.31M
Sep 23, 2026	50.51	50.51	50.50	50.50	0.00%	5.40M
Sep 22, 2026	50.50	50.51	50.50	50.50	-0.02%	6.79M
Sep 21, 2026	50.49	50.51	50.49	50.51	+0.04%	6.83M
Sep 18, 2026	50.49	50.50	50.49	50.49	+0.02%	7.47M
Sep 17, 2026	50.49	50.49	50.47	50.48	-0.02%	6.10M
Sep 16, 2026	50.47	50.49	50.47	50.49	+0.04%	5.88M
Sep 15, 2026	50.46	50.47	50.46	50.47	+0.04%	6.91M
Sep 14, 2026	50.46	50.46	50.45	50.45	-0.02%	6.09M
Sep 11, 2026	50.44	50.46	50.43	50.46	+0.08%	12.48M
Sep 10, 2026	50.43	50.43	50.42	50.42	+0.02%	5.36M
Sep 9, 2026	50.42	50.42	50.41	50.41	0.00%	3.86M
Sep 8, 2026	50.42	50.42	50.40	50.41	+0.04%	5.23M
Sep 4, 2026	50.41	50.41	50.39	50.39	+0.02%	5.99M
Sep 3, 2026	50.39	50.39	50.38	50.38	0.00%	5.26M
Sep 2, 2026	50.38	50.39	50.37	50.38	0.00%	6.10M
Sep 1, 2026	50.38	50.38	50.37	50.38	0.00%	6.83M
Aug 31, 2026	50.36	50.38	50.36	50.38	+0.04%	5.70M
Aug 28, 2026	50.36	50.37	50.35	50.36	+0.04%	5.22M
Aug 27, 2026	50.35	50.35	50.34	50.34	0.00%	4.42M
Aug 26, 2026	50.35	50.35	50.34	50.34	-0.32%	4.77M
Aug 25, 2026	50.50	50.51	50.50	50.50	+0.02%	7.77M
Aug 24, 2026	50.50	50.50	50.49	50.49	0.00%	3.71M
Aug 21, 2026	50.49	50.50	50.49	50.49	+0.02%	4.15M
Aug 20, 2026	50.47	50.48	50.47	50.48	0.00%	4.15M
Aug 19, 2026	50.47	50.48	50.46	50.48	+0.04%	4.06M
Aug 18, 2026	50.47	50.47	50.46	50.46	-0.02%	4.15M
Aug 17, 2026	50.46	50.47	50.45	50.47	+0.04%	6.23M
Aug 14, 2026	50.46	50.46	50.45	50.45	+0.02%	3.49M
Aug 13, 2026	50.44	50.44	50.43	50.44	0.00%	2.56M
Aug 12, 2026	50.44	50.44	50.43	50.44	+0.04%	3.67M
Aug 11, 2026	50.43	50.43	50.42	50.42	-0.02%	4.43M
Aug 10, 2026	50.42	50.43	50.42	50.43	+0.04%	5.01M
Aug 7, 2026	50.42	50.42	50.41	50.41	0.00%	4.53M
Aug 6, 2026	50.40	50.41	50.40	50.41	+0.02%	9.24M
Aug 5, 2026	50.40	50.41	50.39	50.40	+0.02%	5.39M
Aug 4, 2026	50.40	50.40	50.39	50.39	0.00%	8.41M
Aug 3, 2026	50.38	50.39	50.38	50.39	+0.02%	5.82M
Jul 31, 2026	50.38	50.38	50.37	50.38	+0.02%	10.92M
Jul 30, 2026	50.37	50.37	50.36	50.37	+0.02%	10.07M
Jul 29, 2026	50.36	50.36	50.35	50.36	0.00%	9.34M
Jul 28, 2026	50.36	50.36	50.35	50.36	-0.28%	5.86M
Jul 27, 2026	50.50	50.51	50.50	50.50	0.00%	7.44M
Jul 24, 2026	50.50	50.50	50.49	50.50	+0.06%	4.14M
Jul 23, 2026	50.48	50.48	50.47	50.47	0.00%	5.02M
Jul 22, 2026	50.48	50.48	50.47	50.47	+0.02%	3.01M
Jul 21, 2026	50.48	50.48	50.46	50.46	-0.02%	3.82M
Jul 20, 2026	50.46	50.47	50.46	50.47	+0.02%	3.16M
Jul 17, 2026	50.46	50.46	50.45	50.46	+0.04%	4.01M
Jul 16, 2026	50.45	50.45	50.44	50.44	0.00%	3.97M
Jul 15, 2026	50.44	50.44	50.43	50.44	0.00%	3.60M
Jul 14, 2026	50.43	50.44	50.43	50.44	+0.02%	3.12M
Jul 13, 2026	50.42	50.43	50.42	50.43	+0.04%	3.39M
Jul 10, 2026	50.42	50.43	50.41	50.41	+0.02%	4.35M
Jul 9, 2026	50.40	50.41	50.40	50.40	0.00%	3.73M
Jul 8, 2026	50.41	50.41	50.39	50.40	0.00%	4.09M
Jul 7, 2026	50.38	50.40	50.38	50.40	+0.04%	4.23M
Jul 6, 2026	50.39	50.39	50.38	50.38	+0.02%	4.50M
Jul 2, 2026	50.38	50.38	50.37	50.37	+0.02%	4.04M
Jul 1, 2026	50.37	50.37	50.35	50.36	+0.02%	5.18M
Jun 30, 2026	50.35	50.36	50.35	50.35	+0.02%	5.27M
Jun 29, 2026	50.35	50.35	50.34	50.34	0.00%	5.17M
Jun 26, 2026	50.35	50.35	50.34	50.34	+0.02%	4.58M
Jun 25, 2026	50.33	50.33	50.32	50.33	-0.28%	6.90M
Jun 24, 2026	50.47	50.48	50.47	50.47	0.00%	5.37M
Jun 23, 2026	50.47	50.47	50.46	50.47	+0.04%	4.10M
Jun 22, 2026	50.46	50.47	50.45	50.45	0.00%	3.96M
Jun 18, 2026	50.44	50.46	50.44	50.45	+0.04%	5.99M
Jun 17, 2026	50.43	50.43	50.42	50.43	0.00%	4.23M
Jun 16, 2026	50.42	50.43	50.42	50.43	+0.02%	5.28M
Jun 15, 2026	50.43	50.43	50.42	50.42	0.00%	4.94M
Jun 12, 2026	50.41	50.42	50.41	50.42	+0.02%	4.32M
Jun 11, 2026	50.40	50.41	50.40	50.41	0.00%	6.68M
Jun 10, 2026	50.41	50.41	50.40	50.41	+0.04%	4.65M
Jun 9, 2026	50.40	50.40	50.39	50.39	0.00%	5.61M
Jun 8, 2026	50.39	50.40	50.39	50.39	0.00%	4.77M
Jun 5, 2026	50.38	50.39	50.37	50.39	+0.06%	4.99M
Jun 4, 2026	50.36	50.37	50.36	50.36	0.00%	4.27M
Jun 3, 2026	50.36	50.36	50.35	50.36	+0.02%	4.74M
Jun 2, 2026	50.36	50.36	50.35	50.35	0.00%	5.16M
Jun 1, 2026	50.34	50.35	50.34	50.35	+0.04%	5.87M
May 29, 2026	50.34	50.35	50.33	50.33	+0.02%	5.53M
May 28, 2026	50.33	50.33	50.32	50.32	0.00%	4.87M
May 27, 2026	50.33	50.33	50.32	50.32	0.00%	4.21M
May 26, 2026	50.32	50.32	50.31	50.32	-0.28%	5.19M
May 22, 2026	50.47	50.47	50.46	50.46	+0.02%	3.78M
May 21, 2026	50.45	50.46	50.45	50.45	+0.02%	3.75M
May 20, 2026	50.45	50.46	50.44	50.44	0.00%	5.08M
May 19, 2026	50.45	50.45	50.44	50.44	0.00%	3.98M
May 18, 2026	50.44	50.44	50.43	50.44	+0.02%	4.04M
May 15, 2026	50.42	50.44	50.42	50.43	+0.02%	4.80M
May 14, 2026	50.42	50.42	50.41	50.42	0.00%	3.62M
May 13, 2026	50.40	50.42	50.40	50.42	+0.02%	5.07M
May 12, 2026	50.40	50.41	50.40	50.41	+0.02%	3.99M
May 11, 2026	50.40	50.40	50.39	50.40	0.00%	4.42M
May 8, 2026	50.39	50.40	50.39	50.40	+0.04%	3.86M
May 7, 2026	50.38	50.38	50.37	50.38	0.00%	3.88M
May 6, 2026	50.37	50.38	50.37	50.38	0.00%	4.38M
May 5, 2026	50.37	50.38	50.37	50.38	+0.02%	3.47M
May 4, 2026	50.36	50.37	50.36	50.37	+0.02%	3.87M
May 1, 2026	50.36	50.37	50.35	50.36	+0.02%	7.73M
Apr 30, 2026	50.34	50.35	50.33	50.35	+0.04%	5.83M
Apr 29, 2026	50.33	50.33	50.32	50.33	+0.02%	3.55M
Apr 28, 2026	50.32	50.32	50.31	50.32	+0.02%	4.10M
Apr 27, 2026	50.31	50.32	50.30	50.31	-0.28%	5.09M
Apr 24, 2026	50.46	50.47	50.45	50.45	+0.02%	4.17M
Apr 23, 2026	50.45	50.46	50.44	50.44	-0.02%	4.28M
Apr 22, 2026	50.45	50.45	50.44	50.45	+0.02%	4.20M
Apr 21, 2026	50.44	50.45	50.44	50.44	0.00%	5.06M
Apr 20, 2026	50.43	50.44	50.43	50.44	+0.04%	4.21M
Apr 17, 2026	50.42	50.43	50.42	50.42	0.00%	6.00M
Apr 16, 2026	50.41	50.42	50.41	50.42	+0.04%	4.97M
Apr 15, 2026	50.40	50.41	50.40	50.40	0.00%	5.50M
Apr 14, 2026	50.40	50.41	50.40	50.40	+0.02%	11.86M
Apr 13, 2026	50.39	50.41	50.39	50.39	0.00%	9.35M
Apr 10, 2026	50.39	50.40	50.39	50.39	+0.04%	4.92M
Apr 9, 2026	50.38	50.39	50.37	50.37	-0.02%	7.29M
Apr 8, 2026	50.37	50.38	50.37	50.38	+0.02%	5.75M
Apr 7, 2026	50.37	50.38	50.37	50.37	+0.02%	7.03M
Apr 6, 2026	50.36	50.37	50.36	50.36	0.00%	5.89M
Apr 2, 2026	50.36	50.37	50.35	50.36	+0.04%	5.27M
Apr 1, 2026	50.34	50.35	50.34	50.34	0.00%	7.78M
Mar 31, 2026	50.34	50.34	50.33	50.34	0.00%	4.98M
Mar 30, 2026	50.34	50.34	50.33	50.34	+0.02%	5.47M
Mar 27, 2026	50.32	50.33	50.32	50.33	+0.02%	6.93M
Mar 26, 2026	50.32	50.32	50.31	50.32	-0.28%	6.26M
Mar 25, 2026	50.46	50.47	50.46	50.46	-0.02%	4.50M
Mar 24, 2026	50.46	50.47	50.46	50.47	+0.02%	4.77M
Mar 23, 2026	50.45	50.46	50.45	50.46	+0.02%	10.71M
Mar 20, 2026	50.45	50.45	50.44	50.45	+0.02%	4.86M
Mar 19, 2026	50.44	50.44	50.43	50.44	0.00%	6.68M
Mar 18, 2026	50.43	50.44	50.42	50.44	+0.02%	5.28M
Mar 17, 2026	50.42	50.43	50.42	50.43	0.00%	4.18M
Mar 16, 2026	50.43	50.43	50.42	50.43	+0.02%	6.06M
Mar 13, 2026	50.42	50.42	50.41	50.42	+0.04%	10.72M
Mar 12, 2026	50.40	50.40	50.39	50.40	0.00%	6.33M
Mar 11, 2026	50.39	50.40	50.38	50.40	+0.02%	3.83M
Mar 10, 2026	50.38	50.39	50.38	50.39	+0.04%	3.20M
Mar 9, 2026	50.38	50.38	50.37	50.37	-0.02%	3.87M
Mar 6, 2026	50.37	50.38	50.37	50.38	+0.04%	5.15M
Mar 5, 2026	50.36	50.36	50.35	50.36	+0.02%	5.87M
Mar 4, 2026	50.35	50.36	50.35	50.35	-0.02%	6.18M
Mar 3, 2026	50.35	50.36	50.34	50.36	+0.04%	5.93M
Mar 2, 2026	50.34	50.35	50.34	50.34	-0.02%	4.98M
Feb 27, 2026	50.34	50.35	50.34	50.35	+0.04%	4.63M
Feb 26, 2026	50.34	50.34	50.32	50.33	+0.02%	6.34M
Feb 25, 2026	50.33	50.33	50.32	50.32	0.00%	3.45M
Feb 24, 2026	50.33	50.33	50.31	50.32	-0.30%	6.23M
Feb 23, 2026	50.46	50.47	50.45	50.47	+0.04%	6.45M
Feb 20, 2026	50.45	50.46	50.45	50.45	+0.04%	3.69M
Feb 19, 2026	50.43	50.44	50.43	50.43	-0.02%	3.70M
Feb 18, 2026	50.44	50.44	50.43	50.44	+0.04%	3.91M
Feb 17, 2026	50.42	50.43	50.42	50.42	0.00%	5.25M
Feb 13, 2026	50.42	50.43	50.42	50.42	+0.02%	3.61M
Feb 12, 2026	50.40	50.41	50.40	50.41	+0.04%	4.54M
Feb 11, 2026	50.39	50.40	50.39	50.39	0.00%	3.36M
Feb 10, 2026	50.39	50.40	50.39	50.39	0.00%	5.51M
Feb 9, 2026	50.39	50.39	50.38	50.39	+0.02%	3.23M
Feb 6, 2026	50.38	50.39	50.38	50.38	+0.02%	3.44M
Feb 5, 2026	50.37	50.37	50.36	50.37	+0.02%	4.91M
Feb 4, 2026	50.37	50.37	50.36	50.36	0.00%	5.40M
Feb 3, 2026	50.35	50.36	50.35	50.36	+0.02%	3.88M
Feb 2, 2026	50.35	50.36	50.35	50.35	0.00%	3.73M
Jan 30, 2026	50.34	50.35	50.34	50.35	+0.02%	3.96M
Jan 29, 2026	50.33	50.34	50.33	50.34	+0.02%	3.80M
Jan 28, 2026	50.32	50.34	50.32	50.33	+0.02%	4.80M
Jan 27, 2026	50.33	50.33	50.32	50.32	-0.32%	4.46M
Jan 26, 2026	50.47	50.48	50.47	50.48	+0.02%	3.86M
Jan 23, 2026	50.47	50.48	50.46	50.47	+0.02%	3.49M
Jan 22, 2026	50.45	50.46	50.45	50.46	+0.02%	3.44M
Jan 21, 2026	50.44	50.45	50.43	50.45	+0.04%	5.91M
Jan 20, 2026	50.43	50.44	50.43	50.43	+0.02%	5.65M
Jan 16, 2026	50.42	50.43	50.42	50.42	+0.06%	4.73M
Jan 15, 2026	50.39	50.40	50.39	50.39	0.00%	3.78M
Jan 14, 2026	50.38	50.39	50.38	50.39	+0.02%	4.34M
Jan 13, 2026	50.38	50.39	50.38	50.38	+0.02%	3.07M
Jan 12, 2026	50.37	50.38	50.37	50.37	0.00%	4.12M
Jan 9, 2026	50.37	50.38	50.37	50.37	+0.02%	3.99M
Jan 8, 2026	50.36	50.36	50.35	50.36	0.00%	3.27M
Jan 7, 2026	50.35	50.36	50.35	50.36	+0.02%	3.98M
Jan 6, 2026	50.34	50.35	50.34	50.35	+0.02%	4.30M
Jan 5, 2026	50.34	50.34	50.33	50.34	+0.02%	3.72M
Jan 2, 2026	50.33	50.34	50.33	50.33	+0.02%	3.10M
Dec 31, 2025	50.32	50.32	50.31	50.32	+0.02%	3.74M
Dec 30, 2025	50.31	50.31	50.30	50.31	+0.02%	3.99M
Dec 29, 2025	50.29	50.31	50.29	50.30	+0.02%	4.62M
Dec 26, 2025	50.29	50.30	50.28	50.29	-0.28%	4.95M
Dec 24, 2025	50.43	50.44	50.43	50.43	0.00%	2.48M
Dec 23, 2025	50.43	50.43	50.42	50.43	+0.02%	4.12M
Dec 22, 2025	50.42	50.43	50.41	50.42	+0.02%	7.72M
Dec 19, 2025	50.41	50.42	50.41	50.41	+0.02%	4.20M
Dec 18, 2025	50.39	50.40	50.39	50.40	0.00%	4.17M
Dec 17, 2025	50.39	50.40	50.38	50.40	+0.02%	4.53M
Dec 16, 2025	50.38	50.39	50.38	50.39	+0.02%	3.22M
Dec 15, 2025	50.37	50.38	50.37	50.38	+0.04%	3.39M
Dec 12, 2025	50.36	50.37	50.36	50.36	+0.02%	3.86M
Dec 11, 2025	50.34	50.36	50.34	50.35	+0.04%	4.21M
Dec 10, 2025	50.34	50.34	50.33	50.33	0.00%	2.79M
Dec 9, 2025	50.33	50.34	50.33	50.33	+0.02%	2.75M
Dec 8, 2025	50.34	50.34	50.32	50.32	+0.02%	3.10M
Dec 5, 2025	50.33	50.33	50.31	50.31	+0.02%	4.41M
Dec 4, 2025	50.29	50.30	50.29	50.30	+0.02%	3.32M
Dec 3, 2025	50.29	50.30	50.29	50.29	0.00%	3.62M
Dec 2, 2025	50.30	50.30	50.29	50.29	0.00%	5.76M
Dec 1, 2025	50.28	50.29	50.28	50.29	+0.02%	5.69M
Nov 28, 2025	50.29	50.29	50.28	50.28	+0.02%	1.90M
Nov 26, 2025	50.27	50.27	50.26	50.27	+0.04%	3.47M
Nov 25, 2025	50.26	50.26	50.25	50.25	-0.02%	4.52M
Nov 24, 2025	50.26	50.26	50.25	50.26	-0.28%	5.61M
Nov 21, 2025	50.39	50.40	50.39	50.40	+0.04%	6.61M
Nov 20, 2025	50.38	50.39	50.38	50.38	0.00%	3.81M
Nov 19, 2025	50.37	50.38	50.37	50.38	+0.04%	4.47M
Nov 18, 2025	50.36	50.38	50.36	50.36	0.00%	4.37M
Nov 17, 2025	50.35	50.36	50.35	50.36	+0.02%	3.57M
Nov 14, 2025	50.35	50.35	50.34	50.35	+0.04%	3.26M
Nov 13, 2025	50.34	50.34	50.33	50.33	+0.02%	3.66M
Nov 12, 2025	50.32	50.33	50.32	50.32	0.00%	3.36M
Nov 11, 2025	50.32	50.32	50.31	50.32	0.00%	3.20M
Nov 10, 2025	50.31	50.32	50.31	50.32	+0.04%	3.74M
Nov 7, 2025	50.30	50.31	50.30	50.30	+0.02%	3.22M
Nov 6, 2025	50.29	50.30	50.29	50.29	0.00%	3.42M
Nov 5, 2025	50.28	50.29	50.28	50.29	+0.02%	3.24M
Nov 4, 2025	50.28	50.29	50.28	50.28	0.00%	3.33M
Nov 3, 2025	50.27	50.28	50.27	50.28	+0.02%	4.04M
Oct 31, 2025	50.27	50.27	50.26	50.27	+0.04%	5.47M
Oct 30, 2025	50.26	50.26	50.25	50.25	+0.02%	3.79M
Oct 29, 2025	50.25	50.25	50.24	50.24	0.00%	3.08M
Oct 28, 2025	50.24	50.24	50.23	50.24	-0.32%	4.25M
Oct 27, 2025	50.41	50.42	50.40	50.40	0.00%	4.93M
Oct 24, 2025	50.40	50.41	50.40	50.40	+0.04%	3.83M
Oct 23, 2025	50.39	50.39	50.38	50.38	-0.02%	2.73M
Oct 22, 2025	50.38	50.39	50.38	50.39	+0.02%	3.33M
Oct 21, 2025	50.38	50.38	50.37	50.38	0.00%	3.18M
Oct 20, 2025	50.38	50.38	50.37	50.38	+0.04%	3.36M
Oct 17, 2025	50.36	50.37	50.36	50.36	+0.04%	23.22M
Oct 16, 2025	50.35	50.36	50.34	50.34	0.00%	4.24M
Oct 15, 2025	50.35	50.36	50.34	50.34	-0.02%	4.47M
Oct 14, 2025	50.35	50.35	50.34	50.35	+0.04%	3.46M
Oct 13, 2025	50.33	50.34	50.33	50.33	0.00%	4.16M
Oct 10, 2025	50.34	50.34	50.33	50.33	+0.02%	3.40M
Oct 9, 2025	50.31	50.32	50.31	50.32	+0.02%	3.36M
Oct 8, 2025	50.31	50.31	50.30	50.31	+0.02%	3.00M
Oct 7, 2025	50.30	50.31	50.30	50.30	—	2.63M