Skip to main content
logo
WisdomTree Target Range Fund (GTR)
NASDAQ: GTR · Real-Time Price · USD
25.84
-0.09 (-0.35%)
At close: Feb 4, 2026, 4:00 PM EST
25.84
0.00 (0.00%)
After-hours: Feb 4, 2026, 4:15 PM EST

GTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202625.9925.9925.8225.82--0.41%4,588
Feb 3, 202625.9225.9925.8525.9325.93-0.19%5,429
Feb 2, 202625.9926.0425.9825.9825.980.39%3,465
Jan 30, 202625.9825.9825.8825.8825.88-0.59%2,632
Jan 29, 202626.0426.1025.8926.0326.030.05%12,114
Jan 28, 202625.9926.0825.9926.0226.02-0.11%1,181
Jan 27, 202625.9626.0825.9626.0526.050.52%4,875
Jan 26, 202625.9225.9925.9125.9125.910.08%1,347
Jan 23, 202625.8326.0225.8325.8925.890.05%1,914
Jan 22, 202625.9125.9425.8825.8825.880.35%3,009
Jan 21, 202625.6925.8725.6625.7925.790.84%7,298
Jan 20, 202625.6525.6925.5725.5725.57-1.12%948
Jan 16, 202625.8725.9225.8525.8625.86-0.14%3,867
Jan 15, 202625.9625.9925.9025.9025.900.03%2,879
Jan 14, 202625.8825.9025.8725.8925.89-0.11%2,133
Jan 13, 202625.9425.9725.9225.9225.92-0.34%2,440
Jan 12, 202625.9226.0625.9226.0126.010.39%7,635
Jan 9, 202625.9425.9425.8925.9125.910.70%14,771
Jan 8, 202625.7325.7325.6925.7325.730.02%2,522
Jan 7, 202625.8125.8125.7225.7225.72-0.35%3,090
Jan 6, 202625.7725.8125.7125.8125.810.58%6,203
Jan 5, 202625.6225.7325.5725.6625.660.97%36,591
Jan 2, 202625.5025.6825.3225.4225.420.71%5,486
Dec 31, 202525.4025.4525.2425.2425.24-0.68%8,260
Dec 30, 202525.4625.5125.4125.4125.410.04%16,589
Dec 29, 202525.3825.4425.3625.4025.40-0.40%1,336
Dec 26, 202525.4725.5125.4725.5025.50-0.71%14,108
Dec 24, 202525.6125.7025.6125.6825.500.40%1,973
Dec 23, 202525.5525.6625.5225.5825.400.36%5,825
Dec 22, 202525.5125.5625.4925.4925.310.49%3,048
Dec 19, 202525.3425.4425.3325.3625.180.86%5,515
Dec 18, 202525.1625.2825.0925.1524.970.72%4,103
Dec 17, 202525.1925.2224.9524.9724.79-0.94%3,250
Dec 16, 202525.2325.2325.2025.2025.03-0.89%2,559
Dec 15, 202525.6125.6225.4225.4325.250.16%6,715
Dec 12, 202525.6025.6025.3925.3925.21-0.95%9,285
Dec 11, 202525.5625.6825.5625.6325.450.27%5,731
Dec 10, 202525.2825.5625.2825.5625.38-2.37%4,282
Dec 9, 202526.2526.2926.1926.1925.16-4,154
Dec 8, 202526.2726.2726.1826.1925.16-0.35%2,541
Dec 5, 202526.3126.3126.2826.2825.250.21%1,253
Dec 4, 202526.1726.2726.1726.2225.200.15%1,583
Dec 3, 202525.9726.1925.9726.1925.160.46%1,246
Dec 2, 202526.1526.1526.0626.0725.040.27%3,276
Dec 1, 202526.0226.1326.0026.0024.98-0.55%1,027
Nov 28, 202526.1726.1726.1426.1425.110.36%198
Nov 26, 202526.0626.1125.9026.0425.020.81%1,882
Nov 25, 202525.6525.8525.6525.8424.821.02%1,450
Nov 24, 202525.5625.5825.5325.5824.571.16%9,822
Nov 21, 202525.0825.4425.0825.2824.291.13%19,916