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
2024-12-24 1,014.75 1,017.80 1,014.75 1,017.80 0.0M
2024-12-18 1,015.31 1,015.31 1,013.34 1,014.10 0.0M
2024-12-17 1,015.31 1,020.40 1,015.31 1,018.00 0.0M
2024-12-16 1,015.61 1,015.61 1,015.61 1,015.61 0.0M
2024-12-11 1,015.00 1,015.00 1,015.00 1,015.00 0.0M
2024-12-10 1,014.53 1,018.58 1,014.53 1,018.58 0.0M
2024-12-09 1,014.05 1,014.05 1,013.09 1,013.09 0.8M
2024-12-06 1,019.00 1,019.00 1,019.00 1,019.00 0.0M
2024-12-05 1,020.00 1,020.00 1,016.00 1,016.00 0.0M
2024-12-04 1,018.70 1,018.70 1,018.20 1,018.20 0.0M
2024-12-03 1,023.00 1,025.00 1,022.40 1,022.40 0.0M
2024-11-26 1,037.71 1,037.71 1,037.71 1,037.71 0.2M
2024-11-25 1,020.00 1,022.00 1,020.00 1,022.00 0.0M
2024-11-22 1,033.00 1,033.00 1,033.00 1,033.00 0.1M
2024-11-20 1,023.00 1,023.00 1,023.00 1,023.00 0.1M
2024-11-12 1,035.00 1,035.00 1,035.00 1,035.00 0.1M
2024-11-11 1,032.00 1,032.00 1,024.46 1,024.46 0.3M
2024-11-06 1,008.00 1,008.00 1,008.00 1,008.00 0.0M
2024-11-05 1,015.70 1,015.70 1,015.60 1,015.60 0.0M
2024-10-31 1,005.00 1,005.00 1,005.00 1,005.00 0.0M
2024-10-24 1,003.00 1,003.00 999.46 999.46 0.1M
2024-10-22 1,002.00 1,002.00 1,002.00 1,002.00 0.0M
2024-10-17 1,003.90 1,003.90 1,000.57 1,000.57 0.0M
2024-10-04 970.17 970.17 966.00 968.51 0.0M
2024-10-03 968.00 968.00 968.00 968.00 0.0M
2024-10-02 971.76 977.00 971.76 977.00 0.0M
2024-09-30 985.50 985.50 985.50 985.50 0.0M
2024-09-25 984.00 984.00 984.00 984.00 0.1M
2024-09-18 966.00 972.00 966.00 972.00 0.1M
2024-09-17 969.25 969.25 963.33 963.34 0.0M
2024-09-13 970.80 970.80 968.65 968.65 0.1M
2024-09-12 980.99 980.99 980.99 980.99 0.0M
2024-09-11 994.30 994.30 994.30 994.30 0.0M
2024-09-06 1,007.91 1,007.91 1,005.75 1,005.75 0.1M
2024-09-05 1,005.90 1,005.90 1,004.49 1,004.49 0.1M
2024-09-04 989.36 1,001.48 989.36 999.00 0.1M
2024-09-03 996.00 997.66 996.00 997.66 0.0M
2024-08-30 992.66 992.66 992.66 992.66 0.0M
2024-08-29 989.89 997.89 989.89 997.89 0.0M
2024-08-27 987.88 990.70 987.88 990.70 0.2M
2024-08-22 969.50 982.22 969.50 982.22 0.0M
2024-08-21 971.34 971.34 969.15 969.50 0.0M
2024-08-20 945.10 983.09 945.10 956.55 0.0M
2024-08-19 946.05 946.15 946.05 946.15 0.1M
2024-08-16 938.50 938.60 938.50 938.60 0.0M
2024-08-14 950.30 950.30 948.85 948.85 0.0M
2024-08-13 959.40 961.00 956.50 956.50 0.0M
2024-08-12 958.93 958.93 958.93 958.93 0.0M
2024-08-09 948.54 948.54 948.34 948.34 0.1M
2024-08-08 962.71 963.01 954.00 954.00 0.1M
2024-08-07 967.91 967.91 967.91 967.91 0.1M
2024-08-06 973.00 974.31 969.50 974.31 0.0M
2024-08-05 977.00 978.50 974.37 977.24 0.0M
2024-08-02 956.00 958.11 955.50 958.11 0.0M
2024-07-26 928.00 928.00 928.00 928.00 0.0M
2024-07-15 901.16 901.16 898.00 898.00 0.0M
2024-07-12 893.50 893.50 893.50 893.50 0.0M
2024-07-10 897.00 897.00 897.00 897.00 0.0M
2024-07-08 908.25 908.25 906.00 906.00 0.0M
2024-07-05 911.50 911.50 911.50 911.50 0.0M
2024-07-02 920.08 920.08 920.08 920.08 0.0M
2024-06-26 914.76 914.76 914.76 914.76 0.1M
2024-06-20 929.50 929.50 929.50 929.50 0.0M
2024-06-14 927.19 933.85 927.19 933.85 0.0M
2024-06-12 942.21 942.21 942.21 942.21 0.0M
2024-06-10 926.80 926.80 926.60 926.60 0.0M
2024-06-05 880.00 880.00 880.00 880.00 0.0M
2024-06-04 900.60 900.60 900.60 900.60 0.0M
2024-06-03 889.19 892.16 889.15 892.16 0.0M
2024-05-30 853.25 853.32 850.00 853.32 0.8M
2024-05-29 852.40 852.40 852.25 852.25 0.0M
2024-05-28 846.00 846.00 846.00 846.00 0.2M
2024-05-22 842.39 842.39 842.39 842.39 0.0M
2024-05-21 838.00 838.00 838.00 838.00 0.1M
2024-05-17 838.75 838.75 838.75 838.75 0.0M
2024-05-02 853.00 853.00 853.00 853.00 0.0M
2024-04-29 858.00 858.00 858.00 858.00 0.1M
2024-04-26 863.00 863.58 863.00 863.58 0.0M
2024-04-25 870.20 870.20 870.20 870.20 0.0M
2024-04-24 860.70 860.70 860.70 860.70 0.0M
2024-04-22 861.68 863.14 861.68 863.14 0.1M
2024-04-19 867.21 873.60 863.74 863.74 0.0M
2024-04-18 861.70 861.70 861.70 861.70 0.0M
2024-04-16 857.01 857.01 857.00 857.00 0.0M
2024-04-15 842.50 842.50 842.50 842.50 0.0M
2024-04-12 841.06 841.06 841.00 841.00 0.0M
2024-04-11 830.00 830.00 830.00 830.00 0.0M
2024-04-10 829.50 829.50 829.50 829.50 0.0M
2024-04-09 825.00 825.00 825.00 825.00 0.1M
2024-04-08 823.00 825.00 823.00 823.20 0.1M
2024-04-04 832.60 834.00 832.60 834.00 0.0M
2024-04-03 833.90 833.90 832.00 832.00 0.0M
2024-04-02 835.00 835.00 833.20 834.00 0.0M
2024-04-01 837.20 837.75 837.20 837.75 0.0M
2024-03-27 833.20 833.20 832.30 832.40 0.1M
2024-03-26 838.80 838.80 838.80 838.80 0.1M
2024-03-25 839.99 841.00 838.45 838.45 0.1M
2024-03-22 842.00 842.00 841.99 841.99 0.0M
2024-03-21 846.25 846.25 845.47 846.00 0.0M
2024-03-15 842.31 842.31 842.31 842.31 0.0M
2024-03-14 842.30 842.85 842.30 842.35 0.0M
2024-03-13 840.80 840.80 840.80 840.80 0.0M
2024-03-12 847.91 848.48 847.91 848.48 0.1M
2024-03-11 846.65 849.00 846.65 846.94 0.0M
2024-03-08 850.00 850.00 847.25 847.37 0.0M
2024-03-07 850.50 850.50 849.60 849.60 0.1M
2024-03-06 850.00 850.00 848.00 848.00 0.0M
2024-03-05 853.70 853.70 853.28 853.28 0.0M
2024-03-04 855.10 855.10 855.00 855.00 0.0M
2024-03-01 856.00 856.10 856.00 856.10 0.0M
2024-02-27 858.00 858.00 858.00 858.00 0.0M
2024-02-23 861.80 861.80 861.80 861.80 0.0M
2024-02-21 860.00 860.38 859.40 860.38 0.0M
2024-02-20 860.20 861.96 860.20 861.96 0.0M
2024-02-16 861.20 861.20 861.20 861.20 0.0M
2024-02-15 860.00 860.60 860.00 860.00 0.0M
2024-02-13 865.12 868.24 864.00 864.00 0.0M
2024-02-12 860.50 860.50 860.20 860.20 0.0M
2024-02-08 861.50 861.50 861.50 861.50 0.0M
2024-02-06 859.70 859.70 857.30 857.60 0.0M
2024-02-01 861.30 861.30 859.68 859.68 0.0M
2024-01-31 863.80 863.80 863.80 863.80 0.0M
2024-01-30 865.60 865.60 861.80 861.94 0.1M
2024-01-26 862.50 862.50 862.50 862.50 0.0M
2024-01-25 864.22 864.22 864.22 864.22 0.0M
2024-01-24 866.50 866.50 865.60 865.60 0.0M
2024-01-22 861.07 864.00 861.07 864.00 0.0M
2024-01-19 863.52 863.52 861.70 861.70 0.0M
2024-01-18 867.23 867.23 862.89 862.89 0.0M
2024-01-17 871.30 871.30 866.00 866.00 0.1M
2024-01-16 864.07 866.16 862.18 866.16 0.1M
2024-01-12 849.50 849.52 848.06 848.06 0.0M
2024-01-11 856.70 856.70 854.05 854.69 0.5M
2024-01-10 854.85 854.85 854.85 854.85 0.0M
2024-01-09 849.20 849.20 849.20 849.20 0.0M
2024-01-08 846.70 846.70 846.70 846.70 0.0M
2024-01-05 851.21 851.21 847.12 850.40 0.0M
2024-01-04 856.94 856.94 856.94 856.94 0.0M
2024-01-03 857.10 857.10 857.10 857.10 0.0M