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
2023-12-28 850.30 850.30 849.00 849.00 0.0M
2023-12-27 852.40 852.40 850.30 850.30 0.0M
2023-12-22 851.50 855.00 851.00 853.50 0.0M
2023-12-21 860.20 860.20 859.00 859.00 0.0M
2023-12-20 860.57 864.00 859.85 864.00 0.7M
2023-12-19 862.50 862.50 860.20 860.53 0.1M
2023-12-18 866.70 866.70 865.50 865.50 0.0M
2023-12-15 868.00 868.00 866.50 867.96 0.0M
2023-12-14 871.49 871.49 865.60 866.20 0.4M
2023-12-13 877.58 877.58 868.58 868.58 0.0M
2023-12-08 875.75 875.75 871.61 871.61 0.1M
2023-12-07 877.94 878.56 877.94 878.56 0.1M
2023-12-06 870.04 870.04 869.40 869.40 0.1M
2023-12-05 878.35 879.50 877.06 879.50 0.0M
2023-12-04 877.34 877.34 877.34 877.34 0.0M
2023-12-01 865.50 865.50 865.50 865.50 0.0M
2023-11-30 877.74 877.74 873.55 875.20 0.0M
2023-11-28 862.00 862.79 862.00 862.79 0.0M
2023-11-27 865.00 865.00 861.10 861.10 0.0M
2023-11-24 863.37 863.37 861.20 861.20 0.0M
2023-11-22 867.58 869.20 867.58 869.20 0.0M
2023-11-21 871.28 871.28 871.28 871.28 0.0M
2023-11-17 869.17 869.17 869.17 869.17 0.0M
2023-11-16 871.19 871.19 870.97 870.97 0.1M
2023-11-15 876.71 876.71 874.08 874.08 0.2M
2023-11-14 878.17 878.17 878.17 878.17 0.0M
2023-11-10 895.37 895.37 895.37 895.37 0.0M
2023-11-09 880.52 898.90 880.52 898.90 0.0M
2023-11-08 883.55 883.55 883.55 883.55 0.0M
2023-11-06 881.89 883.30 881.89 883.30 0.1M
2023-11-03 900.50 900.50 900.50 900.50 0.0M
2023-11-01 903.41 903.41 903.41 903.41 0.1M
2023-10-31 907.60 907.60 905.12 905.12 0.0M
2023-10-30 908.98 908.98 908.98 908.98 0.0M
2023-10-27 905.71 911.98 905.71 908.00 0.0M
2023-10-25 921.00 922.00 920.80 921.90 0.0M
2023-10-24 920.00 925.30 920.00 923.25 0.0M
2023-10-23 919.00 919.00 913.18 915.00 0.0M
2023-10-20 923.36 923.36 923.36 923.36 0.0M
2023-10-19 923.00 926.00 922.80 926.00 0.0M
2023-10-18 914.00 915.50 914.00 915.50 0.0M
2023-10-17 907.59 908.00 907.59 908.00 0.0M
2023-10-12 905.00 909.00 905.00 908.70 0.0M
2023-10-11 900.60 903.52 898.40 898.40 0.0M
2023-10-10 907.50 907.50 905.00 905.00 0.0M
2023-10-09 926.00 926.00 913.44 913.44 0.0M
2023-10-05 922.00 923.00 918.18 918.18 0.1M
2023-10-04 904.45 906.50 903.60 905.50 0.1M
2023-10-03 900.15 902.00 900.15 902.00 0.0M
2023-09-29 877.70 877.70 877.70 877.70 0.0M
2023-09-28 885.75 885.75 884.07 884.07 0.0M
2023-09-27 895.00 895.00 887.60 887.60 0.1M
2023-09-26 878.80 881.00 875.01 881.00 0.0M
2023-09-25 876.37 876.37 876.37 876.37 0.0M
2023-09-22 865.73 866.67 865.73 866.37 0.8M
2023-09-21 867.00 867.00 867.00 867.00 0.0M
2023-09-20 858.65 862.69 857.75 862.69 0.0M
2023-09-13 865.15 865.15 865.15 865.15 0.0M
2023-09-12 876.00 876.00 867.00 870.80 0.0M
2023-09-11 873.17 873.17 873.17 873.17 0.3M
2023-09-07 882.32 887.19 882.32 886.86 0.0M
2023-09-06 881.70 881.70 881.70 881.70 0.0M
2023-09-05 876.00 877.96 876.00 877.80 0.0M
2023-08-31 853.00 853.00 853.00 853.00 0.0M
2023-08-30 843.99 843.99 841.70 841.73 0.2M
2023-08-29 844.02 844.02 844.02 844.02 0.0M
2023-08-25 844.74 844.74 844.74 844.74 0.5M
2023-08-23 849.62 849.62 847.31 847.31 0.0M
2023-08-17 865.60 865.60 863.39 863.39 0.0M
2023-08-16 860.50 862.60 860.50 862.60 0.0M
2023-08-15 863.05 863.05 863.00 863.00 0.0M
2023-08-11 855.00 856.65 855.00 856.00 0.0M
2023-08-10 853.52 853.52 853.52 853.52 0.1M
2023-08-09 862.28 862.28 860.30 860.30 0.0M
2023-08-08 867.00 867.00 867.00 867.00 0.0M
2023-08-07 858.00 858.00 858.00 858.00 0.0M
2023-08-03 870.00 872.75 870.00 870.00 0.1M
2023-07-31 842.97 843.00 842.97 843.00 0.0M
2023-07-28 841.00 841.00 838.00 839.50 0.0M
2023-07-27 842.20 847.85 842.20 847.85 0.2M
2023-07-26 848.80 848.80 847.40 847.40 0.0M
2023-07-25 850.80 850.80 849.25 849.25 0.0M
2023-07-24 850.00 850.00 850.00 850.00 0.0M
2023-07-21 858.00 858.00 858.00 858.00 0.0M
2023-07-20 850.00 850.00 849.50 849.50 0.0M
2023-07-19 847.20 847.20 844.00 844.00 0.0M
2023-07-18 845.00 845.00 845.00 845.00 0.0M
2023-07-17 848.00 848.00 848.00 848.00 0.0M
2023-07-14 843.84 844.05 843.84 843.95 0.6M
2023-07-12 850.92 851.98 850.92 851.98 1.9M
2023-07-11 861.55 861.55 861.55 861.55 0.0M
2023-07-10 857.94 857.94 857.94 857.94 0.0M
2023-07-07 863.04 863.50 862.50 862.50 0.0M
2023-07-05 856.00 856.00 856.00 856.00 0.0M
2023-07-03 858.80 858.80 858.80 858.80 0.0M
2023-06-28 857.00 857.00 857.00 857.00 0.0M
2023-06-27 858.00 858.00 858.00 858.00 0.0M
2023-06-26 863.00 863.00 863.00 863.00 0.0M
2023-06-23 868.00 868.00 868.00 868.00 0.0M
2023-06-22 867.00 867.24 867.00 867.24 0.0M
2023-06-21 865.00 865.00 863.80 864.36 0.2M
2023-06-20 867.50 867.50 867.50 867.50 0.0M
2023-06-16 863.00 863.00 859.20 859.30 0.0M
2023-06-15 867.00 867.00 863.66 863.66 0.0M
2023-06-14 865.30 865.30 863.80 864.00 0.0M
2023-06-13 871.70 871.70 868.00 868.14 0.0M
2023-06-12 871.80 871.80 871.80 871.80 0.0M
2023-06-09 872.60 873.20 870.70 870.83 0.1M
2023-06-08 877.50 877.50 876.50 876.50 0.0M
2023-06-07 876.00 876.00 872.50 872.50 0.0M
2023-06-06 878.50 878.50 877.50 877.50 0.0M
2023-06-05 881.00 881.00 881.00 881.00 0.0M
2023-06-02 878.80 882.80 877.31 882.80 0.1M
2023-05-31 894.00 894.00 890.58 890.58 0.0M
2023-05-30 883.00 883.00 883.00 883.00 0.0M
2023-05-26 888.00 888.00 888.00 888.00 0.0M
2023-05-25 896.77 897.31 896.64 897.31 0.0M
2023-05-24 900.49 900.49 895.00 895.00 0.0M
2023-05-22 902.29 902.29 900.00 900.00 0.0M
2023-05-17 887.00 887.00 885.30 885.30 0.0M
2023-05-16 880.50 880.50 880.50 880.50 0.0M
2023-05-15 884.00 884.00 881.50 881.50 0.0M
2023-05-12 886.36 886.36 886.36 886.36 0.0M
2023-05-10 887.00 887.80 885.30 885.30 0.0M
2023-05-08 898.30 898.30 898.30 898.30 0.0M
2023-05-05 897.80 897.80 896.30 896.30 0.0M
2023-05-03 901.70 902.50 899.00 899.00 0.0M
2023-05-02 903.50 903.50 902.00 902.00 0.0M
2023-04-28 904.40 904.40 904.40 904.40 0.0M
2023-04-27 909.00 909.00 906.80 907.05 0.0M
2023-04-26 908.94 908.94 908.94 908.94 0.0M
2023-04-24 904.60 904.60 903.97 903.97 0.0M
2023-04-21 907.00 908.00 907.00 907.40 0.0M
2023-04-20 911.00 911.00 907.40 907.40 0.0M
2023-04-19 911.91 911.91 910.11 910.41 0.1M
2023-04-18 910.23 910.23 908.00 908.00 0.0M
2023-04-17 912.00 912.00 910.23 910.23 0.0M
2023-04-14 908.00 908.00 908.00 908.00 0.0M
2023-04-13 908.70 908.70 907.20 907.20 0.0M
2023-04-12 910.00 910.00 908.50 909.40 0.0M
2023-04-10 913.04 913.04 913.04 913.04 0.0M
2023-04-04 911.52 911.52 909.00 911.52 0.0M
2023-04-03 910.50 910.50 907.00 910.50 0.0M
2023-03-31 906.00 907.00 906.00 907.00 0.0M
2023-03-29 912.00 912.00 909.50 909.50 0.0M
2023-03-27 921.00 921.00 921.00 921.00 0.0M
2023-03-24 932.40 932.40 932.40 932.40 0.0M
2023-03-21 941.00 941.00 938.00 938.00 0.0M
2023-03-16 961.50 961.50 961.50 961.50 0.1M
2023-03-15 953.00 958.00 952.00 956.80 0.1M
2023-03-13 950.00 955.80 945.80 955.80 0.0M
2023-03-10 927.00 932.00 927.00 932.00 0.0M
2023-03-09 911.20 911.20 911.20 911.20 0.0M
2023-03-06 906.10 907.00 906.00 907.00 0.0M
2023-03-02 912.86 912.86 912.86 912.86 0.2M
2023-02-27 925.00 925.00 925.00 925.00 0.0M
2023-02-24 924.50 926.00 924.50 926.00 0.0M
2023-02-17 929.20 929.20 927.00 927.00 0.0M
2023-02-15 936.00 936.00 936.00 936.00 0.0M
2023-02-14 935.00 935.00 935.00 935.00 0.0M
2023-02-10 940.00 940.00 940.00 940.00 0.0M
2023-02-09 947.00 955.00 947.00 948.00 0.0M
2023-02-02 935.00 936.65 935.00 936.65 0.0M
2023-02-01 944.00 944.00 936.59 936.59 0.0M
2023-01-31 944.68 944.68 944.68 944.68 0.0M
2023-01-27 945.50 945.50 944.50 944.50 0.0M
2023-01-26 940.00 940.00 940.00 940.00 0.0M
2023-01-25 940.00 940.00 940.00 940.00 0.0M
2023-01-24 948.00 948.00 948.00 948.00 0.0M
2023-01-19 957.00 957.00 957.00 957.00 0.0M
2023-01-18 944.00 944.00 944.00 944.00 0.0M
2023-01-17 946.00 946.00 946.00 946.00 0.0M
2023-01-13 947.00 947.00 945.00 945.61 0.0M
2023-01-12 951.00 955.00 949.23 955.00 0.0M
2023-01-11 961.00 961.00 953.00 953.00 0.0M
2023-01-10 961.00 961.00 960.86 960.86 0.0M
2023-01-06 968.00 968.00 964.00 964.00 0.0M
2023-01-03 975.58 975.58 975.58 975.58 0.0M