Skip to main content
WisdomTree Target Range Fund (GTR)
NASDAQ: GTR · Real-Time Price · USD
24.15
-0.24 (-0.98%)
Feb 21, 2025, 4:00 PM EST - Market closed

GTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.3624.3624.1224.1524.15-0.98%4,496
Feb 20, 202524.3324.4324.3124.3924.390.04%41,629
Feb 19, 202524.3624.4024.3424.3824.380.03%7,788
Feb 18, 202524.3624.4324.3524.3724.37-0.05%4,092
Feb 14, 202524.4024.4224.3824.3824.380.33%12,836
Feb 13, 202524.1824.3224.1824.3024.300.58%938
Feb 12, 202524.1024.2124.1024.1624.16-0.22%1,049
Feb 11, 202524.1724.2624.1124.2124.210.24%23,835
Feb 10, 202524.1624.2124.1324.1624.160.33%2,133
Feb 7, 202523.5024.2723.5024.0824.08-0.39%10,617
Feb 6, 202524.2124.2124.1624.1724.17-0.29%2,576
Feb 5, 202524.1624.2524.1424.2424.240.60%449,271
Feb 4, 202524.0924.1124.0924.1024.100.44%4,092
Feb 3, 202523.8424.0323.8123.9923.99-0.33%2,785
Jan 31, 202524.0624.1424.0624.0724.07-0.62%334
Jan 30, 202524.1724.2224.1724.2224.220.50%1,800
Jan 29, 202524.0824.1224.0724.1024.10-0.12%1,837
Jan 28, 202524.1024.1524.1024.1324.130.25%1,996
Jan 27, 202524.0624.0724.0624.0724.07-0.33%2,184
Jan 24, 202524.1824.2224.0924.1524.15-684,765
Jan 23, 202524.0924.1524.0424.1524.150.46%18,019
Jan 22, 202524.0424.0424.0424.0424.04-0.29%2
Jan 21, 202524.1124.1124.1124.1124.110.92%303
Jan 17, 202523.8624.0523.8623.8923.89-0.08%22,055
Jan 16, 202523.9123.9123.9123.9123.91-0.13%3,089
Jan 15, 202523.9623.9623.9423.9423.941.79%3,089
Jan 14, 202523.5223.5223.5223.5223.520.73%1,147
Jan 13, 202523.2523.3523.2423.3523.35-0.09%1,027
Jan 10, 202523.3723.3723.3723.3723.37-1.63%12,817
Jan 8, 202523.6823.8423.6623.7623.76-0.42%4,592
Jan 7, 202523.9723.9923.8623.8623.86-0.60%4,672
Jan 6, 202524.2624.2624.0124.0124.010.44%293
Jan 3, 202523.9823.9823.7423.9023.901.36%4,855
Jan 2, 202523.8023.9023.5723.5823.58-0.35%924
Dec 31, 202423.8223.8223.6623.6623.66-0.36%1,032
Dec 30, 202423.6423.8223.5923.7523.75-0.75%8,646
Dec 27, 202423.9323.9323.9323.9323.93-1.36%393
Dec 26, 202424.1424.2624.0124.2624.26-0.25%3,815
Dec 24, 202424.2824.3224.2824.3224.120.87%653
Dec 23, 202424.0924.1524.0624.1123.920.46%17,600
Dec 20, 202423.8024.1923.8024.0023.810.36%4,893
Dec 19, 202423.9223.9223.9223.9223.72-0.09%115,480
Dec 18, 202424.7124.7123.9423.9423.74-2.86%758
Dec 17, 202424.7724.7724.6424.6424.44-0.90%1,187
Dec 16, 202424.8724.8724.8724.8724.660.19%43
Dec 13, 202424.8224.8224.8124.8224.62-0.22%1,034
Dec 12, 202425.0325.0324.8724.8724.67-0.70%16,304
Dec 11, 202425.0225.1224.9625.0524.850.84%5,318
Dec 10, 202424.9724.9724.8424.8424.64-0.88%2,878
Dec 9, 202425.0425.1225.0325.0624.86-0.24%3,516
Dec 6, 202425.0925.1224.9925.1224.92-1.88%4,597
Dec 5, 202425.6425.6425.5325.6024.880.13%6,531
Dec 4, 202425.5725.5725.5525.5724.850.48%242
Dec 3, 202425.4925.4925.3925.4524.73-0.07%6,082
Dec 2, 202425.3825.4925.3825.4724.750.33%4,765
Nov 29, 202425.3525.3825.3525.3824.660.49%3,990
Nov 27, 202425.2625.2625.2625.2624.54-0.26%2,268
Nov 26, 202425.1925.3225.1825.3224.610.36%2,268
Nov 25, 202425.5025.5025.2325.2324.520.52%6,551
Nov 22, 202425.1025.1725.1025.1024.390.40%4,454
Nov 21, 202424.8325.0824.7825.0024.300.73%1,867
Nov 20, 202424.6824.8624.6824.8224.12-0.40%5,035
Nov 19, 202424.6524.9324.6524.9224.220.32%13,066
Nov 18, 202424.7224.8524.7224.8424.140.81%6,497
Nov 15, 202424.8224.8224.6424.6423.95-1.17%2,773
Nov 14, 202425.1225.1224.9324.9324.23-0.55%2,166
Nov 13, 202425.0925.0925.0725.0724.36-0.16%1,974
Nov 12, 202425.2925.2925.0325.1124.40-1.06%2,367
Nov 11, 202425.3825.3825.3825.3824.660.23%27
Nov 8, 202425.3425.3825.3225.3224.61-0.04%3,013
Nov 7, 202425.3025.4125.2825.3324.620.63%9,915
Nov 6, 202425.0325.3224.9925.1724.461.95%7,214
Nov 5, 202424.6924.6924.6924.6923.991.23%92
Nov 4, 202424.4824.4824.3924.3923.70-0.05%921
Nov 1, 202424.4024.4024.4024.4023.710.17%71
Oct 31, 202424.4224.4224.3624.3623.67-1.22%935
Oct 30, 202424.7524.7524.6624.6623.97-0.40%270
Oct 29, 202424.7524.7624.7524.7624.06-0.12%938
Oct 28, 202424.8224.8424.7524.7924.090.60%2,741
Oct 25, 202424.8424.8424.6124.6423.95-0.28%2,396
Oct 24, 202424.6924.7124.5724.7124.010.53%1,729
Oct 23, 202424.6624.7124.5524.5823.89-0.81%1,483
Oct 22, 202424.7924.8024.7824.7824.08-0.24%5,935
Oct 21, 202424.9624.9624.7524.8424.14-0.74%1,658
Oct 18, 202425.0325.1924.9925.0324.320.34%7,742
Oct 17, 202424.9724.9724.9424.9424.24-0.04%152
Oct 16, 202424.9024.9524.8824.9524.250.65%5,382
Oct 15, 202424.7424.7924.7424.7924.09-0.84%592
Oct 14, 202425.0025.0025.0025.0024.300.36%2,848
Oct 11, 202424.8224.9124.8224.9124.210.93%2,848
Oct 10, 202424.6824.6824.6824.6823.98-0.20%10
Oct 9, 202424.6724.7324.6324.7324.030.41%16,317
Oct 8, 202424.5924.6524.5924.6323.930.20%1,590
Oct 7, 202424.5824.5824.5824.5823.89-0.57%2,660
Oct 4, 202424.6824.7224.6824.7224.020.85%2,660
Oct 3, 202424.5824.5824.5124.5123.82-0.32%8,052
Oct 2, 202424.5924.5924.5924.5923.900.16%177
Oct 1, 202424.5324.6124.5324.5523.86-0.69%855
Sep 30, 202424.7224.7224.6624.7224.020.16%1,278
Sep 27, 202424.8124.8124.6824.6823.98-0.28%1,488