WisdomTree Target Range Fund (GTR)
NASDAQ: GTR · Real-Time Price · USD
23.02
-0.14 (-0.60%)
Mar 31, 2025, 3:23 PM EDT - Market open
GTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | - | -0.60% | 2,825 |
| Mar 28, 2025 | 23.33 | 23.36 | 23.14 | 23.16 | 23.16 | -1.29% | 30,341 |
| Mar 27, 2025 | 23.39 | 23.50 | 23.39 | 23.46 | 23.46 | 0.10% | 28,502 |
| Mar 26, 2025 | 23.58 | 23.58 | 23.44 | 23.44 | 23.44 | -1.43% | 869 |
| Mar 25, 2025 | 23.76 | 23.80 | 23.70 | 23.78 | 23.65 | 0.42% | 27,851 |
| Mar 24, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.55 | 0.68% | 140 |
| Mar 21, 2025 | 23.45 | 23.52 | 23.45 | 23.52 | 23.39 | 0.09% | 2,424 |
| Mar 20, 2025 | 23.50 | 23.63 | 23.50 | 23.50 | 23.37 | -0.44% | 1,028 |
| Mar 19, 2025 | 23.48 | 23.60 | 23.46 | 23.60 | 23.47 | 0.65% | 12,297 |
| Mar 18, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.32 | -0.51% | 63 |
| Mar 17, 2025 | 23.50 | 23.65 | 23.46 | 23.57 | 23.44 | 0.55% | 1,069 |
| Mar 14, 2025 | 23.39 | 23.44 | 23.39 | 23.44 | 23.31 | 1.34% | 2,427 |
| Mar 13, 2025 | 23.20 | 23.20 | 23.13 | 23.13 | 23.00 | -0.73% | 943 |
| Mar 12, 2025 | 23.30 | 23.35 | 23.30 | 23.30 | 23.17 | -0.03% | 26,122 |
| Mar 11, 2025 | 23.39 | 23.39 | 23.20 | 23.31 | 23.18 | -0.27% | 3,256 |
| Mar 10, 2025 | 23.50 | 23.50 | 23.26 | 23.37 | 23.24 | -1.39% | 5,144 |
| Mar 7, 2025 | 23.68 | 23.70 | 23.62 | 23.70 | 23.57 | 0.36% | 2,813 |
| Mar 6, 2025 | 23.70 | 23.80 | 23.61 | 23.62 | 23.49 | -1.01% | 25,346 |
| Mar 5, 2025 | 23.76 | 23.91 | 23.69 | 23.86 | 23.72 | 0.99% | 7,374 |
| Mar 4, 2025 | 23.59 | 23.74 | 23.59 | 23.62 | 23.49 | -0.45% | 22,632 |
| Mar 3, 2025 | 24.01 | 24.13 | 23.70 | 23.73 | 23.60 | -0.86% | 4,254 |
| Feb 28, 2025 | 23.80 | 23.94 | 23.77 | 23.94 | 23.80 | 0.44% | 6,130 |
| Feb 27, 2025 | 24.04 | 24.04 | 23.83 | 23.83 | 23.70 | -1.05% | 13,817 |
| Feb 26, 2025 | 24.17 | 24.17 | 24.03 | 24.08 | 23.95 | 0.24% | 13,783 |
| Feb 25, 2025 | 24.02 | 24.11 | 23.97 | 24.03 | 23.89 | -0.09% | 13,226 |
| Feb 24, 2025 | 24.21 | 24.21 | 24.05 | 24.05 | 23.91 | -0.41% | 4,759 |
| Feb 21, 2025 | 24.36 | 24.36 | 24.12 | 24.15 | 24.01 | -0.98% | 4,496 |
| Feb 20, 2025 | 24.33 | 24.43 | 24.31 | 24.39 | 24.25 | 0.04% | 41,629 |
| Feb 19, 2025 | 24.36 | 24.40 | 24.34 | 24.38 | 24.24 | 0.03% | 7,788 |
| Feb 18, 2025 | 24.36 | 24.43 | 24.35 | 24.37 | 24.23 | -0.05% | 4,092 |
| Feb 14, 2025 | 24.40 | 24.42 | 24.38 | 24.38 | 24.24 | 0.33% | 12,836 |
| Feb 13, 2025 | 24.18 | 24.32 | 24.18 | 24.30 | 24.17 | 0.58% | 938 |
| Feb 12, 2025 | 24.10 | 24.21 | 24.10 | 24.16 | 24.03 | -0.22% | 1,049 |
| Feb 11, 2025 | 24.17 | 24.26 | 24.11 | 24.21 | 24.08 | 0.24% | 23,835 |
| Feb 10, 2025 | 24.16 | 24.21 | 24.13 | 24.16 | 24.02 | 0.33% | 2,133 |
| Feb 7, 2025 | 23.50 | 24.27 | 23.50 | 24.08 | 23.94 | -0.39% | 10,617 |
| Feb 6, 2025 | 24.21 | 24.21 | 24.16 | 24.17 | 24.04 | -0.29% | 2,576 |
| Feb 5, 2025 | 24.16 | 24.25 | 24.14 | 24.24 | 24.11 | 0.60% | 449,271 |
| Feb 4, 2025 | 24.09 | 24.11 | 24.09 | 24.10 | 23.96 | 0.44% | 4,092 |
| Feb 3, 2025 | 23.84 | 24.03 | 23.81 | 23.99 | 23.86 | -0.33% | 2,785 |
| Jan 31, 2025 | 24.06 | 24.14 | 24.06 | 24.07 | 23.94 | -0.62% | 334 |
| Jan 30, 2025 | 24.17 | 24.22 | 24.17 | 24.22 | 24.09 | 0.50% | 1,800 |
| Jan 29, 2025 | 24.08 | 24.12 | 24.07 | 24.10 | 23.97 | -0.12% | 1,837 |
| Jan 28, 2025 | 24.10 | 24.15 | 24.10 | 24.13 | 24.00 | 0.25% | 1,996 |
| Jan 27, 2025 | 24.06 | 24.07 | 24.06 | 24.07 | 23.94 | -0.33% | 2,184 |
| Jan 24, 2025 | 24.18 | 24.22 | 24.09 | 24.15 | 24.02 | - | 684,765 |
| Jan 23, 2025 | 24.09 | 24.15 | 24.04 | 24.15 | 24.02 | 0.46% | 18,019 |
| Jan 22, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.91 | -0.29% | 2 |
| Jan 21, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 23.98 | 0.92% | 303 |
| Jan 17, 2025 | 23.86 | 24.05 | 23.86 | 23.89 | 23.76 | -0.08% | 22,055 |