WisdomTree Target Range Fund (GTR)
NASDAQ: GTR · Real-Time Price · USD
25.00
+0.23 (0.95%)
Jul 23, 2025, 4:00 PM - Market closed

GTR Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 7, 2021Jul 23, 2025Max ▾Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '25Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25Jul '25Jul '25010.0020.0025.00

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202524.9525.0024.9525.0025.000.97%236
Jul 22, 202524.7524.7624.7224.7624.760.28%577
Jul 21, 202524.6924.6924.6924.6924.690.14%209
Jul 18, 202524.7324.7324.6524.6524.65-0.17%1,623
Jul 17, 202524.6824.7024.6724.6924.690.46%1,563
Jul 16, 202524.4724.5824.4724.5824.580.40%368
Jul 15, 202524.6024.6024.4824.4824.48-0.57%2,991
Jul 14, 202524.6224.6224.6224.6224.620.17%59
Jul 11, 202524.6324.6324.5824.5824.58-0.53%2,000
Jul 10, 202524.6724.7224.6724.7124.710.20%4,159
Jul 9, 202524.6624.6624.6624.6624.660.49%21
Jul 8, 202524.5524.6024.5424.5424.540.33%974
Jul 7, 202524.6124.6124.4624.4624.46-0.86%1,266
Jul 3, 202524.6924.6924.6724.6724.670.42%257
Jul 2, 202524.5124.6224.5124.5724.570.36%2,031
Jul 1, 202524.4424.5724.4224.4824.480.04%9,029
Jun 30, 202524.5024.5024.4024.4724.47-0.16%1,399
Jun 27, 202524.5124.5124.5124.5124.510.74%733
Jun 26, 202524.2924.4124.2924.3324.330.70%5,021
Jun 25, 202524.2224.2224.1424.1624.16-0.78%2,948
Jun 24, 202524.3524.4424.2924.3524.210.72%6,100
Jun 23, 202523.9724.2523.9724.1824.030.65%11,931
Jun 20, 202524.0924.0923.9824.0223.88-0.25%7,152
Jun 18, 202524.1024.1924.0824.0823.940.03%1,492
Jun 17, 202524.1324.2424.0724.0723.93-0.71%5,662
Jun 16, 202524.3324.3724.2524.2524.100.70%8,862
Jun 13, 202524.2024.2024.0824.0823.93-0.96%377
Jun 12, 202524.3324.3624.3124.3124.170.25%321
Jun 11, 202524.2524.2524.2524.2524.11-0.12%25
Jun 10, 202524.3324.3324.2224.2824.140.26%9,651
Jun 9, 202524.2024.2924.1624.2224.07-0.06%5,574
Jun 6, 202524.2224.2324.1024.2324.090.92%3,733
Jun 5, 202524.1524.1524.0124.0123.87-0.38%704
Jun 4, 202524.0824.1024.0824.1023.960.27%254
Jun 3, 202523.8924.0623.8924.0423.890.01%12,227
Jun 2, 202523.9624.0423.9624.0323.890.09%946
May 30, 202523.9424.0123.8624.0123.870.02%3,340
May 29, 202523.9924.0323.9524.0023.860.24%509
May 28, 202524.0724.0723.9423.9523.80-0.38%1,411
May 27, 202524.0424.0424.0324.0423.891.00%614
May 23, 202523.7223.8023.7223.8023.66-0.18%196
May 22, 202523.8723.9323.8123.8423.70-0.09%1,467
May 21, 202524.0024.0623.8723.8723.72-0.85%923
May 20, 202524.0524.1124.0424.0723.93-0.08%6,168
May 19, 202524.0224.1423.9824.0923.950.06%2,817
May 16, 202523.9924.1023.9924.0823.930.48%36,652
May 15, 202523.9023.9623.9023.9623.820.26%1,331
May 14, 202523.9123.9523.8723.9023.76-0.07%16,709
May 13, 202523.9424.0023.9223.9223.770.48%3,305
May 12, 202523.7323.8623.7123.8023.661.67%3,583