WisdomTree Floating Rate Treasury Fund (USFR)

USFR
🏛️ 墨西哥 →
928.51
最后更新: 2025-09-24
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 974.00 974.00 971.00 971.00 0.0M
2022-12-27 976.28 976.55 976.28 976.55 0.0M
2022-12-22 985.46 985.46 985.46 985.46 0.0M
2022-12-21 991.00 991.00 990.90 990.90 0.0M
2022-12-20 994.10 996.25 994.10 996.25 0.0M
2022-12-16 994.32 997.00 994.32 997.00 0.0M
2022-12-15 998.00 998.00 992.68 992.80 0.0M
2022-12-14 990.36 990.36 990.36 990.36 0.0M
2022-12-13 993.40 993.40 993.40 993.40 0.0M
2022-12-09 995.27 995.27 995.27 995.27 0.0M
2022-12-08 990.57 990.82 988.60 988.60 0.0M
2022-12-06 993.44 993.44 993.44 993.44 0.0M
2022-12-05 991.84 994.78 991.84 994.78 0.0M
2022-12-02 968.74 968.74 968.74 968.74 0.0M
2022-12-01 964.00 964.00 964.00 964.00 0.0M
2022-11-30 970.70 974.63 970.70 974.63 0.0M
2022-11-29 966.00 966.00 965.61 965.61 0.0M
2022-11-28 970.70 970.70 970.70 970.70 0.0M
2022-11-25 971.59 971.59 971.59 971.59 0.0M
2022-11-23 971.59 971.59 971.59 971.59 0.0M
2022-11-18 982.30 982.30 982.30 982.30 0.0M
2022-11-16 971.38 971.57 971.38 971.57 0.0M
2022-11-15 976.30 979.43 976.30 979.43 0.0M
2022-11-14 980.06 980.06 975.00 975.00 0.0M
2022-11-11 984.79 987.00 984.79 987.00 0.0M
2022-11-10 975.20 975.55 975.20 975.55 0.0M
2022-11-09 987.26 987.26 987.26 987.26 0.0M
2022-11-08 980.00 984.67 980.00 984.67 0.0M
2022-11-07 981.00 981.00 979.75 979.75 0.0M
2022-11-03 990.48 990.48 989.00 989.23 0.0M
2022-11-01 991.84 993.60 991.84 992.55 0.1M
2022-10-31 997.80 997.80 997.80 997.80 0.0M
2022-10-28 996.80 997.72 995.92 995.92 0.0M
2022-10-27 997.50 997.80 997.00 997.71 0.1M
2022-10-26 998.80 1,001.00 998.80 999.97 0.0M
2022-10-25 999.00 1,000.00 998.70 998.70 0.0M
2022-10-24 1,005.61 1,006.00 1,004.50 1,004.65 0.0M
2022-10-21 1,007.38 1,007.38 1,004.00 1,005.50 0.0M
2022-10-20 1,009.97 1,009.97 1,009.97 1,009.97 0.0M
2022-10-19 1,013.68 1,014.00 1,012.39 1,014.00 0.1M
2022-10-18 1,005.64 1,008.64 1,000.00 1,008.50 0.1M
2022-10-17 1,006.66 1,006.66 1,006.66 1,006.66 0.0M
2022-10-14 1,010.31 1,011.26 1,010.28 1,011.21 0.0M
2022-10-13 1,015.00 1,015.00 1,005.00 1,006.00 0.2M
2022-10-12 1,007.56 1,008.50 1,006.47 1,006.47 0.0M
2022-10-11 1,006.30 1,009.63 1,005.62 1,009.63 0.0M
2022-10-10 1,006.30 1,006.30 1,006.30 1,006.30 0.0M
2022-10-07 1,008.28 1,008.28 1,008.28 1,008.28 0.0M
2022-10-06 1,010.69 1,013.00 1,010.69 1,013.00 0.0M
2022-10-05 1,011.04 1,014.00 1,008.40 1,008.41 0.0M
2022-10-03 1,005.25 1,005.25 1,005.25 1,005.25 0.0M
2022-09-28 1,018.31 1,018.31 1,018.31 1,018.31 0.0M
2022-09-23 1,014.50 1,014.50 1,014.50 1,014.50 0.1M
2022-09-21 1,006.87 1,006.87 1,003.16 1,003.16 0.0M
2022-09-15 1,007.01 1,007.01 1,007.01 1,007.01 0.0M
2022-09-07 1,006.00 1,006.13 1,006.00 1,006.13 0.0M
2022-09-02 1,005.39 1,005.39 1,005.39 1,005.39 0.0M
2022-08-31 1,010.97 1,010.97 1,010.97 1,010.97 0.0M
2022-08-30 1,009.50 1,013.79 1,009.50 1,013.79 0.0M
2022-08-26 1,001.17 1,001.17 999.25 999.25 0.0M
2022-08-23 1,011.00 1,011.00 1,009.91 1,009.91 0.0M
2022-08-15 1,000.00 1,000.00 1,000.00 1,000.00 0.0M
2022-08-12 1,004.00 1,004.00 999.00 999.00 0.0M
2022-08-11 1,004.00 1,004.70 1,004.00 1,004.70 0.0M
2022-08-10 1,020.59 1,020.59 1,020.59 1,020.59 0.0M
2022-08-05 1,025.90 1,025.90 1,025.90 1,025.90 0.0M
2022-08-04 1,022.22 1,022.22 1,022.22 1,022.22 0.0M
2022-07-28 1,021.00 1,021.00 1,021.00 1,021.00 0.2M
2022-07-20 1,036.45 1,036.45 1,036.45 1,036.45 0.0M
2022-07-15 1,043.37 1,043.37 1,042.36 1,042.36 0.0M
2022-07-12 1,048.80 1,048.80 1,048.80 1,048.80 0.0M
2022-06-28 1,005.62 1,005.62 1,005.62 1,005.62 0.1M
2022-06-27 1,001.84 1,003.18 1,001.84 1,003.18 0.0M
2022-06-23 1,009.06 1,009.06 1,009.06 1,009.06 0.4M
2022-05-26 995.61 995.61 995.61 995.61 0.0M
2022-05-23 1,001.00 1,001.00 1,001.00 1,001.00 0.0M
2022-04-27 1,027.63 1,027.63 1,027.63 1,027.63 0.1M
2022-04-21 1,017.80 1,017.80 1,017.80 1,017.80 0.0M
2022-04-12 999.69 999.69 999.69 999.69 0.0M
2022-04-05 1,004.18 1,004.18 1,004.18 1,004.18 0.0M
2022-04-04 993.47 993.47 993.47 993.47 0.0M
2022-03-30 997.85 997.85 997.85 997.85 0.0M
2022-03-24 1,011.32 1,011.32 1,011.32 1,011.32 0.0M
2022-03-11 1,052.30 1,052.30 1,052.30 1,052.30 0.0M
2022-03-09 1,050.94 1,050.94 1,050.94 1,050.94 0.0M
2022-03-08 1,065.70 1,065.70 1,065.70 1,065.70 0.0M
2022-03-07 1,066.20 1,066.60 1,066.20 1,066.60 0.0M
2022-03-01 1,030.94 1,030.94 1,030.94 1,030.94 0.4M
2022-02-24 1,031.30 1,032.02 1,031.30 1,032.02 0.0M
2022-02-17 1,021.14 1,021.14 1,021.14 1,021.14 0.0M
2022-02-08 1,037.28 1,037.28 1,037.28 1,037.28 0.3M
2022-02-02 1,035.34 1,035.34 1,035.34 1,035.34 0.0M
2022-01-19 1,029.00 1,029.00 1,029.00 1,029.00 0.0M