Skip to main content
WisdomTree Target Range Fund (GTR)
NASDAQ: GTR · Real-Time Price · USD
24.00
+0.09 (0.36%)
Dec 20, 2024, 4:00 PM EST - Market closed

GTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.8024.1923.8024.0024.000.36%4,893
Dec 19, 202423.9223.9223.9223.9223.92-0.09%115,480
Dec 18, 202424.7124.7123.9423.9423.94-2.86%758
Dec 17, 202424.7724.7724.6424.6424.64-0.90%1,187
Dec 16, 202424.8724.8724.8724.8724.870.19%43
Dec 13, 202424.8224.8224.8124.8224.82-0.22%1,034
Dec 12, 202425.0325.0324.8724.8724.87-0.70%16,304
Dec 11, 202425.0225.1224.9625.0525.050.84%5,318
Dec 10, 202424.9724.9724.8424.8424.84-0.88%2,878
Dec 9, 202425.0425.1225.0325.0625.06-0.24%3,516
Dec 6, 202425.0925.1224.9925.1225.12-1.88%4,597
Dec 5, 202425.6425.6425.5325.6025.080.13%6,531
Dec 4, 202425.5725.5725.5525.5725.050.48%242
Dec 3, 202425.4925.4925.3925.4524.93-0.07%6,082
Dec 2, 202425.3825.4925.3825.4724.950.33%4,765
Nov 29, 202425.3525.3825.3525.3824.870.49%3,990
Nov 27, 202425.2625.2625.2625.2624.74-0.26%2,268
Nov 26, 202425.1925.3225.1825.3224.810.36%2,268
Nov 25, 202425.5025.5025.2325.2324.720.52%6,551
Nov 22, 202425.1025.1725.1025.1024.590.40%4,454
Nov 21, 202424.8325.0824.7825.0024.490.73%1,867
Nov 20, 202424.6824.8624.6824.8224.32-0.40%5,035
Nov 19, 202424.6524.9324.6524.9224.420.32%13,066
Nov 18, 202424.7224.8524.7224.8424.340.81%6,497
Nov 15, 202424.8224.8224.6424.6424.14-1.17%2,773
Nov 14, 202425.1225.1224.9324.9324.43-0.55%2,166
Nov 13, 202425.0925.0925.0725.0724.56-0.16%1,974
Nov 12, 202425.2925.2925.0325.1124.60-1.06%2,367
Nov 11, 202425.3825.3825.3825.3824.860.23%27
Nov 8, 202425.3425.3825.3225.3224.81-0.04%3,013
Nov 7, 202425.3025.4125.2825.3324.820.63%9,915
Nov 6, 202425.0325.3224.9925.1724.661.95%7,214
Nov 5, 202424.6924.6924.6924.6924.191.23%92
Nov 4, 202424.4824.4824.3924.3923.90-0.05%921
Nov 1, 202424.4024.4024.4024.4023.910.17%71
Oct 31, 202424.4224.4224.3624.3623.87-1.22%935
Oct 30, 202424.7524.7524.6624.6624.16-0.40%270
Oct 29, 202424.7524.7624.7524.7624.26-0.12%938
Oct 28, 202424.8224.8424.7524.7924.290.60%2,741
Oct 25, 202424.8424.8424.6124.6424.14-0.28%2,396
Oct 24, 202424.6924.7124.5724.7124.210.53%1,729
Oct 23, 202424.6624.7124.5524.5824.08-0.81%1,483
Oct 22, 202424.7924.8024.7824.7824.28-0.24%5,935
Oct 21, 202424.9624.9624.7524.8424.34-0.74%1,658
Oct 18, 202425.0325.1924.9925.0324.520.34%7,742
Oct 17, 202424.9724.9724.9424.9424.43-0.04%152
Oct 16, 202424.9024.9524.8824.9524.440.65%5,382
Oct 15, 202424.7424.7924.7424.7924.29-0.84%592
Oct 14, 202425.0025.0025.0025.0024.490.36%2,848
Oct 11, 202424.8224.9124.8224.9124.410.93%2,848
Oct 10, 202424.6824.6824.6824.6824.18-0.20%10
Oct 9, 202424.6724.7324.6324.7324.230.41%16,317
Oct 8, 202424.5924.6524.5924.6324.130.20%1,590
Oct 7, 202424.5824.5824.5824.5824.08-0.57%2,660
Oct 4, 202424.6824.7224.6824.7224.220.85%2,660
Oct 3, 202424.5824.5824.5124.5124.02-0.32%8,052
Oct 2, 202424.5924.5924.5924.5924.090.16%177
Oct 1, 202424.5324.6124.5324.5524.05-0.69%855
Sep 30, 202424.7224.7224.6624.7224.220.16%1,278
Sep 27, 202424.8124.8124.6824.6824.18-0.28%1,488
Sep 26, 202424.7824.7824.6824.7524.250.64%1,067
Sep 25, 202424.5924.5924.5924.5924.09-0.97%2,993
Sep 24, 202424.8324.8624.8024.8324.170.16%2,993
Sep 23, 202424.8224.8224.7124.7924.130.12%2,643
Sep 20, 202424.7224.8324.7224.7624.10-0.27%27,441
Sep 19, 202424.9124.9124.8324.8324.171.46%976
Sep 18, 202424.5324.8824.4824.4823.82-0.14%4,918
Sep 17, 202424.6324.6324.5124.5123.850.02%873
Sep 16, 202424.5024.5024.5024.5023.850.22%45
Sep 13, 202424.3324.5024.3324.4523.800.87%9,996
Sep 12, 202424.2324.2424.2324.2423.590.63%278
Sep 11, 202423.8524.0923.7324.0923.440.69%7,188
Sep 10, 202423.9223.9223.8323.9223.280.10%1,825
Sep 9, 202423.9023.9023.9023.9023.260.71%75
Sep 6, 202423.7323.7323.7323.7323.09-1.34%75
Sep 5, 202424.0624.0624.0524.0523.41-0.49%4,476
Sep 4, 202424.1124.1724.1124.1723.52-0.04%1,394
Sep 3, 202424.3624.3624.1824.1823.53-1.87%2,263
Aug 30, 202424.5624.6624.4924.6423.980.65%16,100
Aug 29, 202424.5424.5424.4824.4823.830.19%2,380
Aug 28, 202424.4324.4324.3824.4323.78-0.32%978
Aug 27, 202424.4924.5124.4524.5123.860.09%3,342
Aug 26, 202424.6024.6524.4924.4923.83-0.32%630
Aug 23, 202424.4324.6024.4324.5723.911.24%2,665
Aug 22, 202424.4024.4024.2724.2723.62-0.65%29,101
Aug 21, 202424.3824.4524.3824.4323.780.56%21,421
Aug 20, 202424.3024.3024.3024.3023.64-0.23%6,516
Aug 19, 202424.2624.3524.2424.3523.700.82%6,516
Aug 16, 202424.1524.1524.1524.1523.500.33%147
Aug 15, 202424.0724.0724.0724.0723.431.29%147
Aug 14, 202423.8223.8223.7723.7723.130.13%106
Aug 13, 202423.6923.7423.6423.7423.101.29%639
Aug 12, 202423.4323.4323.4323.4322.80-0.22%150
Aug 9, 202423.4523.4823.4523.4822.850.16%216
Aug 8, 202423.3823.4823.3823.4522.821.81%14,723
Aug 7, 202423.4423.4423.0323.0322.41-0.95%6,165
Aug 6, 202423.3123.3423.2523.2522.630.96%1,026
Aug 5, 202423.5723.6123.0323.0322.41-3.60%76,398
Aug 2, 202423.8023.8923.7823.8923.25-0.17%2,002
Aug 1, 202424.1624.1623.9323.9323.29-1.51%14,826