Market data

Select a section

Wisdomtree Issuer icav Wt USD Float Rate Tb Ucits ETF USD Acc

(TFRN)
Sector: n/a
$57.97
$-0.18 -0.31
Last updated: 16:49:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $58.28 $58.35 $57.88 $57.97 416
10/04/2025 $58.35 $58.57 $57.86 $58.15 12,213
09/04/2025 $58.46 $58.61 $57.18 $58.04 2,151
08/04/2025 $56.20 $58.42 $56.20 $58.04 3,047
07/04/2025 $58.18 $58.55 $57.03 $57.91 5,434
04/04/2025 $58.15 $58.23 $57.83 $58.06 1,107
03/04/2025 $58.14 $58.35 $58.13 $58.17 739
02/04/2025 $57.83 $58.46 $57.83 $58.21 4,900
01/04/2025 $58.20 $58.51 $58.20 $58.21 190
31/03/2025 $58.12 $58.38 $58.03 $58.10 7,679
28/03/2025 $58.12 $58.22 $58.12 $58.15 1,725
27/03/2025 $58.11 $58.23 $58.11 $58.13 1,738
26/03/2025 $58.16 $58.16 $58.12 $58.15 835
25/03/2025 $58.09 $58.20 $58.08 $58.12 3,047
24/03/2025 $58.15 $58.49 $58.06 $58.13 7,697
21/03/2025 $58.15 $58.32 $58.09 $58.09 9,630
20/03/2025 $58.07 $58.22 $58.07 $58.08 15,295
19/03/2025 $58.06 $58.19 $57.86 $58.10 18,482
18/03/2025 $58.11 $58.28 $58.11 $58.13 20
17/03/2025 $58.10 $58.26 $57.89 $58.00 1,397
14/03/2025 $58.02 $58.24 $58.04 $58.04 2,114
13/03/2025 $58.02 $58.07 $58.02 $58.05 9,119
12/03/2025 $58.25 $58.25 $58.01 $58.03 6,534
11/03/2025 $58.03 $58.21 $58.03 $58.10 68
10/03/2025 $58.07 $58.20 $57.84 $58.03 815
07/03/2025 $58.06 $58.07 $57.85 $57.85 1,029
06/03/2025 $58.22 $58.22 $57.93 $57.93 39,868
05/03/2025 $57.96 $58.13 $57.93 $57.93 4,837
04/03/2025 $57.91 $58.05 $57.91 $57.99 41,443
03/03/2025 $57.97 $58.06 $57.96 $57.99 1,824
28/02/2025 $58.01 $58.01 $58.00 $58.00 758
27/02/2025 $57.94 $58.08 $57.94 $58.00 5,605
26/02/2025 $57.93 $57.97 $57.92 $57.97 739
25/02/2025 $58.08 $57.99 $57.95 $57.96 9,890
24/02/2025 $58.08 $58.15 $57.86 $57.97 13,583
21/02/2025 $57.97 $57.97 $57.97 $57.97 4,173
20/02/2025 $57.91 $57.97 $57.91 $57.97 4,322
19/02/2025 $57.95 $57.95 $57.90 $57.92 3,503
18/02/2025 $57.88 $57.96 $57.87 $57.94 5,156
17/02/2025 $57.95 $57.99 $57.90 $57.90 24
14/02/2025 $57.91 $57.94 $57.85 $57.91 10,329
13/02/2025 $57.85 $57.90 $57.85 $57.90 1,038
12/02/2025 $57.90 $57.90 $57.82 $57.84 196
11/02/2025 $57.94 $58.05 $57.81 $57.81 1,847
10/02/2025 $57.88 $57.88 $57.80 $57.80 1,351
07/02/2025 $57.86 $57.88 $57.77 $57.81 14,834
06/02/2025 $58.24 $58.24 $57.81 $57.98 2,653
05/02/2025 $57.86 $57.98 $57.78 $57.98 4,024
04/02/2025 $57.76 $57.86 $57.73 $57.80 16
03/02/2025 $57.96 $57.96 $57.75 $57.80 41,434
31/01/2025 $57.88 $57.88 $57.80 $57.80 782
30/01/2025 $57.96 $57.96 $57.73 $57.80 12,559
29/01/2025 $57.95 $57.82 $57.72 $57.78 0
28/01/2025 $57.95 $57.95 $57.71 $57.76 913
27/01/2025 $57.95 $57.95 $57.73 $57.73 2,142
24/01/2025 $57.70 $57.76 $57.70 $57.72 7,219
23/01/2025 $57.74 $57.92 $57.68 $57.69 915
22/01/2025 $57.74 $57.74 $57.69 $57.89 270
21/01/2025 $57.67 $57.90 $57.67 $57.89 684
20/01/2025 $57.90 $57.90 $57.72 $57.89 2,173
17/01/2025 $57.71 $57.87 $57.64 $57.87 6,562
16/01/2025 $57.68 $57.72 $57.65 $57.67 1,209
15/01/2025 $57.76 $57.76 $57.65 $57.67 35,879
14/01/2025 $57.63 $57.68 $57.60 $57.65 9,606
13/01/2025 $57.51 $57.83 $57.51 $57.69 2,761
10/01/2025 $57.62 $57.66 $57.59 $57.64 3,882
09/01/2025 $57.74 $57.81 $57.64 $57.81 26,486
08/01/2025 $57.80 $57.80 $57.55 $57.66 707
07/01/2025 $57.41 $57.73 $57.41 $57.64 13,088
06/01/2025 $57.53 $57.59 $57.53 $57.55 610
03/01/2025 $57.54 $57.59 $57.52 $57.53 41,690
02/01/2025 $57.63 $57.59 $57.34 $57.56 0
01/01/2025 $57.63 $57.63 $57.59 $57.58 87
31/12/2024 $57.63 $57.63 $57.59 $57.58 87
30/12/2024 $57.80 $57.80 $57.38 $57.38 1,271
27/12/2024 $57.60 $57.76 $57.46 $57.52 40,660
26/12/2024 $57.57 $57.62 $57.54 $57.53 47
25/12/2024 $57.57 $57.62 $57.54 $57.53 47
24/12/2024 $57.57 $57.62 $57.54 $57.53 47
23/12/2024 $57.53 $57.54 $57.43 $57.48 1,425
20/12/2024 $57.52 $57.53 $57.46 $57.53 1,089
19/12/2024 $57.57 $57.57 $57.44 $57.44 9,360
18/12/2024 $57.68 $57.68 $57.43 $57.47 10,600
17/12/2024 $57.48 $57.49 $57.40 $57.43 1,493
16/12/2024 $57.40 $57.52 $57.40 $57.47 1,150
13/12/2024 $57.38 $57.47 $57.37 $57.44 3,469
12/12/2024 $57.41 $57.50 $57.43 $57.42 0
11/12/2024 $57.41 $57.42 $57.41 $57.42 14
10/12/2024 $57.34 $57.54 $57.34 $57.34 2,067
09/12/2024 $57.52 $57.55 $57.36 $57.45 785
06/12/2024 $57.32 $58.31 $57.37 $57.43 0
05/12/2024 $57.32 $57.41 $57.30 $57.37 1,464
04/12/2024 $57.28 $57.37 $57.28 $57.29 7,503
03/12/2024 $57.29 $57.30 $57.28 $57.28 424
02/12/2024 $57.28 $57.33 $57.28 $57.29 3,036
29/11/2024 $57.31 $57.35 $57.15 $57.15 8,578
28/11/2024 $57.43 $57.43 $57.28 $57.28 120
27/11/2024 $57.27 $57.33 $57.12 $57.12 2,582
26/11/2024 $57.25 $57.31 $57.10 $57.10 177,214
25/11/2024 $57.11 $57.24 $57.11 $57.11 2,930
22/11/2024 $57.28 $57.32 $57.26 $57.22 2,000
21/11/2024 $57.24 $57.26 $57.22 $57.22 23,310
20/11/2024 $57.25 $57.28 $57.16 $57.21 26,564
19/11/2024 $57.20 $57.21 $57.20 $57.21 670
18/11/2024 $57.36 $57.36 $57.19 $57.19 2,923
15/11/2024 $57.21 $57.24 $57.15 $57.19 213
14/11/2024 $57.40 $57.40 $57.16 $57.19 229
13/11/2024 $57.17 $57.17 $57.11 $57.17 1
12/11/2024 $57.17 $57.22 $57.09 $57.09 2,020
11/11/2024 $57.10 $57.20 $57.10 $57.14 6,180
08/11/2024 $57.25 $57.25 $57.07 $57.10 4,920
07/11/2024 $57.10 $57.12 $57.09 $57.08 2,215
06/11/2024 $57.50 $57.50 $57.06 $57.06 21,818
05/11/2024 $57.07 $57.09 $57.04 $57.08 2,914
04/11/2024 $56.97 $57.11 $56.96 $57.06 1,947
01/11/2024 $57.20 $57.23 $57.02 $57.03 796
31/10/2024 $57.08 $57.31 $57.08 $57.31 1,406
30/10/2024 $57.07 $57.11 $57.00 $57.03 11,699
29/10/2024 $57.07 $57.19 $57.02 $57.19 5,051
28/10/2024 $57.00 $57.01 $56.98 $56.98 12,135
25/10/2024 $56.64 $57.05 $56.64 $56.97 2,154
24/10/2024 $57.00 $57.04 $57.00 $56.95 7,796
23/10/2024 $56.64 $56.95 $56.64 $56.95 32
22/10/2024 $57.04 $57.07 $57.02 $57.01 9
21/10/2024 $57.04 $57.04 $56.96 $56.96 1,958
18/10/2024 $56.94 $57.00 $56.94 $56.94 5,859
17/10/2024 $56.92 $57.72 $56.02 $56.98 0
16/10/2024 $56.92 $56.98 $56.92 $56.92 39
15/10/2024 $56.92 $57.00 $56.91 $56.91 13,084
14/10/2024 $56.83 $56.93 $56.83 $56.92 9,538

Market data

Select a section