STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

U.S. consumer sentiment tumbles in May as inflation, interest rate worries take hold

WisdomTree Floating Rate Treasury Fund (USFR)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

50.42

0.00

(0.00%)

As of 10:47AM EDT. Market open.

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	50.42	50.42	50.41	50.42	50.42	646,322
May 09, 2024	50.42	50.42	50.41	50.42	50.42	2,997,900
May 08, 2024	50.39	50.40	50.39	50.40	50.40	3,617,700
May 07, 2024	50.38	50.39	50.38	50.39	50.39	4,049,800
May 06, 2024	50.38	50.38	50.37	50.38	50.38	3,561,200
May 03, 2024	50.37	50.38	50.36	50.38	50.38	2,878,100
May 02, 2024	50.37	50.37	50.36	50.36	50.36	4,055,400
May 01, 2024	50.34	50.36	50.34	50.36	50.36	5,042,800
Apr 30, 2024	50.34	50.35	50.33	50.34	50.34	4,456,000
Apr 29, 2024	50.33	50.33	50.32	50.32	50.32	3,377,100
Apr 26, 2024	50.32	50.32	50.31	50.32	50.32	4,186,500
Apr 25, 2024	50.31	50.31	50.30	50.31	50.31	5,520,000
Apr 24, 2024	50.28	50.29	50.27	50.28	50.28	5,463,900
Apr 24, 2024	0.225 Dividend
Apr 23, 2024	50.49	50.50	50.49	50.50	50.28	4,335,500
Apr 22, 2024	50.49	50.50	50.48	50.50	50.28	3,502,200
Apr 19, 2024	50.48	50.49	50.47	50.48	50.26	3,568,800
Apr 18, 2024	50.47	50.48	50.47	50.47	50.25	3,409,200
Apr 17, 2024	50.45	50.46	50.45	50.45	50.23	3,939,200
Apr 16, 2024	50.44	50.46	50.44	50.46	50.24	5,568,800
Apr 15, 2024	50.43	50.45	50.43	50.44	50.22	5,872,900
Apr 12, 2024	50.42	50.43	50.42	50.43	50.21	5,624,100
Apr 11, 2024	50.40	50.42	50.40	50.42	50.20	4,598,400
Apr 10, 2024	50.38	50.39	50.38	50.39	50.17	3,521,800
Apr 09, 2024	50.37	50.38	50.37	50.38	50.16	6,109,100
Apr 08, 2024	50.37	50.37	50.36	50.36	50.14	3,006,100
Apr 05, 2024	50.35	50.36	50.35	50.35	50.13	3,600,400
Apr 04, 2024	50.34	50.35	50.34	50.34	50.12	2,907,100
Apr 03, 2024	50.33	50.33	50.31	50.33	50.11	3,131,200
Apr 02, 2024	50.32	50.32	50.31	50.31	50.09	3,295,700
Apr 01, 2024	50.30	50.31	50.30	50.31	50.09	4,797,200
Mar 28, 2024	50.29	50.30	50.28	50.29	50.07	3,929,500
Mar 27, 2024	50.28	50.29	50.27	50.28	50.06	5,864,500
Mar 26, 2024	50.26	50.26	50.25	50.26	50.04	4,526,800
Mar 25, 2024	50.24	50.26	50.24	50.25	50.03	3,032,100
Mar 22, 2024	50.24	50.24	50.23	50.24	50.02	4,171,100
Mar 22, 2024	0.225 Dividend
Mar 21, 2024	50.46	50.46	50.45	50.46	50.01	4,240,800
Mar 20, 2024	50.44	50.44	50.43	50.43	49.98	2,861,100
Mar 19, 2024	50.43	50.44	50.43	50.44	49.99	3,508,600
Mar 18, 2024	50.42	50.43	50.41	50.42	49.97	2,972,200
Mar 15, 2024	50.41	50.42	50.40	50.41	49.96	3,141,600
Mar 14, 2024	50.40	50.41	50.40	50.40	49.95	2,391,600
Mar 13, 2024	50.39	50.39	50.38	50.38	49.93	2,400,100
Mar 12, 2024	50.38	50.39	50.37	50.38	49.93	3,116,500
Mar 11, 2024	50.37	50.38	50.37	50.37	49.92	4,355,900
Mar 08, 2024	50.36	50.37	50.36	50.36	49.91	2,989,200
Mar 07, 2024	50.35	50.36	50.34	50.36	49.91	3,799,000
Mar 06, 2024	50.33	50.34	50.33	50.33	49.88	3,107,000
Mar 05, 2024	50.33	50.33	50.32	50.33	49.88	2,638,600
Mar 04, 2024	50.32	50.33	50.31	50.33	49.88	3,138,000
Mar 01, 2024	50.31	50.31	50.30	50.31	49.86	3,214,700
Feb 29, 2024	50.30	50.31	50.30	50.30	49.85	4,538,200
Feb 28, 2024	50.29	50.29	50.28	50.29	49.84	3,604,900
Feb 27, 2024	50.28	50.29	50.28	50.28	49.83	3,907,600
Feb 26, 2024	50.27	50.28	50.26	50.28	49.83	4,448,100
Feb 23, 2024	50.26	50.26	50.25	50.26	49.81	5,173,200
Feb 23, 2024	0.217 Dividend
Feb 22, 2024	50.46	50.47	50.46	50.46	49.80	3,646,200
Feb 21, 2024	50.44	50.46	50.44	50.46	49.80	3,003,500
Feb 20, 2024	50.44	50.44	50.43	50.44	49.78	3,551,300
Feb 16, 2024	50.43	50.44	50.43	50.44	49.78	3,478,600
Feb 15, 2024	50.42	50.43	50.42	50.42	49.76	2,831,200
Feb 14, 2024	50.41	50.41	50.40	50.41	49.75	2,626,500
Feb 13, 2024	50.39	50.40	50.39	50.40	49.74	3,686,700
Feb 12, 2024	50.39	50.39	50.38	50.38	49.72	3,159,600
Feb 09, 2024	50.38	50.39	50.37	50.39	49.73	3,723,500
Feb 08, 2024	50.36	50.37	50.36	50.37	49.71	3,749,700
Feb 07, 2024	50.35	50.35	50.34	50.34	49.68	3,417,200
Feb 06, 2024	50.32	50.34	50.32	50.34	49.68	4,150,900
Feb 05, 2024	50.31	50.32	50.31	50.32	49.66	4,254,100
Feb 02, 2024	50.30	50.31	50.29	50.29	49.63	4,420,500
Feb 01, 2024	50.29	50.30	50.29	50.29	49.63	4,219,100
Jan 31, 2024	50.27	50.28	50.26	50.28	49.62	5,306,200
Jan 30, 2024	50.25	50.26	50.24	50.25	49.59	3,733,800
Jan 29, 2024	50.24	50.24	50.23	50.24	49.58	3,312,400
Jan 26, 2024	50.22	50.23	50.22	50.23	49.57	4,759,800
Jan 25, 2024	50.22	50.23	50.21	50.23	49.57	6,035,300
Jan 25, 2024	0.227 Dividend
Jan 24, 2024	50.41	50.43	50.41	50.42	49.53	4,312,000
Jan 23, 2024	50.41	50.42	50.41	50.41	49.52	3,314,500
Jan 22, 2024	50.40	50.41	50.40	50.41	49.52	10,361,500
Jan 19, 2024	50.39	50.40	50.39	50.40	49.51	3,622,600
Jan 18, 2024	50.38	50.39	50.38	50.39	49.50	5,276,700
Jan 17, 2024	50.36	50.37	50.36	50.36	49.47	4,574,800
Jan 16, 2024	50.35	50.36	50.34	50.36	49.47	4,429,000
Jan 12, 2024	50.35	50.35	50.34	50.34	49.45	2,835,300
Jan 11, 2024	50.34	50.35	50.33	50.35	49.46	6,435,500
Jan 10, 2024	50.32	50.32	50.31	50.31	49.42	3,480,800
Jan 09, 2024	50.30	50.31	50.30	50.30	49.41	2,505,200
Jan 08, 2024	50.29	50.30	50.29	50.30	49.41	3,434,900
Jan 05, 2024	50.30	50.30	50.29	50.30	49.41	5,029,900
Jan 04, 2024	50.28	50.29	50.27	50.29	49.40	2,748,000
Jan 03, 2024	50.27	50.27	50.26	50.26	49.38	3,639,100
Jan 02, 2024	50.26	50.27	50.26	50.26	49.38	5,346,200
Dec 29, 2023	50.24	50.26	50.24	50.24	49.36	6,284,300
Dec 28, 2023	50.25	50.25	50.24	50.24	49.36	3,977,400
Dec 27, 2023	50.22	50.23	50.21	50.21	49.33	3,949,500
Dec 26, 2023	50.21	50.22	50.21	50.21	49.33	4,673,300
Dec 22, 2023	50.22	50.23	50.21	50.21	49.33	5,572,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,380.09+4.26(+0.02%)

S&P 5005,223.48+9.40(+0.18%)

DOW39,515.45+127.69(+0.32%)

CAD/USD0.7318+0.0007(+0.09%)

CRUDE OIL79.49+0.23(+0.29%)

Bitcoin CAD84,290.82+445.48(+0.53%)

STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

WisdomTree Floating Rate Treasury Fund (USFR)

S&P/TSX
22,380.09
+4.26(+0.02%)

S&P 500
5,223.48
+9.40(+0.18%)

DOW
39,515.45
+127.69(+0.32%)

CAD/USD
0.7318
+0.0007(+0.09%)

CRUDE OIL
79.49
+0.23(+0.29%)

Bitcoin CAD
84,290.82
+445.48(+0.53%)