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
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 24.95 | 25.00 | 24.95 | 25.00 | 25.00 | 0.97% | 236 |
Jul 22, 2025 | 24.75 | 24.76 | 24.72 | 24.76 | 24.76 | 0.28% | 577 |
Jul 21, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.14% | 209 |
Jul 18, 2025 | 24.73 | 24.73 | 24.65 | 24.65 | 24.65 | -0.17% | 1,623 |
Jul 17, 2025 | 24.68 | 24.70 | 24.67 | 24.69 | 24.69 | 0.46% | 1,563 |
Jul 16, 2025 | 24.47 | 24.58 | 24.47 | 24.58 | 24.58 | 0.40% | 368 |
Jul 15, 2025 | 24.60 | 24.60 | 24.48 | 24.48 | 24.48 | -0.57% | 2,991 |
Jul 14, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.17% | 59 |
Jul 11, 2025 | 24.63 | 24.63 | 24.58 | 24.58 | 24.58 | -0.53% | 2,000 |
Jul 10, 2025 | 24.67 | 24.72 | 24.67 | 24.71 | 24.71 | 0.20% | 4,159 |
Jul 9, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.49% | 21 |
Jul 8, 2025 | 24.55 | 24.60 | 24.54 | 24.54 | 24.54 | 0.33% | 974 |
Jul 7, 2025 | 24.61 | 24.61 | 24.46 | 24.46 | 24.46 | -0.86% | 1,266 |
Jul 3, 2025 | 24.69 | 24.69 | 24.67 | 24.67 | 24.67 | 0.42% | 257 |
Jul 2, 2025 | 24.51 | 24.62 | 24.51 | 24.57 | 24.57 | 0.36% | 2,031 |
Jul 1, 2025 | 24.44 | 24.57 | 24.42 | 24.48 | 24.48 | 0.04% | 9,029 |
Jun 30, 2025 | 24.50 | 24.50 | 24.40 | 24.47 | 24.47 | -0.16% | 1,399 |
Jun 27, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.74% | 733 |
Jun 26, 2025 | 24.29 | 24.41 | 24.29 | 24.33 | 24.33 | 0.70% | 5,021 |
Jun 25, 2025 | 24.22 | 24.22 | 24.14 | 24.16 | 24.16 | -0.78% | 2,948 |
Jun 24, 2025 | 24.35 | 24.44 | 24.29 | 24.35 | 24.21 | 0.72% | 6,100 |
Jun 23, 2025 | 23.97 | 24.25 | 23.97 | 24.18 | 24.03 | 0.65% | 11,931 |
Jun 20, 2025 | 24.09 | 24.09 | 23.98 | 24.02 | 23.88 | -0.25% | 7,152 |
Jun 18, 2025 | 24.10 | 24.19 | 24.08 | 24.08 | 23.94 | 0.03% | 1,492 |
Jun 17, 2025 | 24.13 | 24.24 | 24.07 | 24.07 | 23.93 | -0.71% | 5,662 |
Jun 16, 2025 | 24.33 | 24.37 | 24.25 | 24.25 | 24.10 | 0.70% | 8,862 |
Jun 13, 2025 | 24.20 | 24.20 | 24.08 | 24.08 | 23.93 | -0.96% | 377 |
Jun 12, 2025 | 24.33 | 24.36 | 24.31 | 24.31 | 24.17 | 0.25% | 321 |
Jun 11, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.11 | -0.12% | 25 |
Jun 10, 2025 | 24.33 | 24.33 | 24.22 | 24.28 | 24.14 | 0.26% | 9,651 |
Jun 9, 2025 | 24.20 | 24.29 | 24.16 | 24.22 | 24.07 | -0.06% | 5,574 |
Jun 6, 2025 | 24.22 | 24.23 | 24.10 | 24.23 | 24.09 | 0.92% | 3,733 |
Jun 5, 2025 | 24.15 | 24.15 | 24.01 | 24.01 | 23.87 | -0.38% | 704 |
Jun 4, 2025 | 24.08 | 24.10 | 24.08 | 24.10 | 23.96 | 0.27% | 254 |
Jun 3, 2025 | 23.89 | 24.06 | 23.89 | 24.04 | 23.89 | 0.01% | 12,227 |
Jun 2, 2025 | 23.96 | 24.04 | 23.96 | 24.03 | 23.89 | 0.09% | 946 |
May 30, 2025 | 23.94 | 24.01 | 23.86 | 24.01 | 23.87 | 0.02% | 3,340 |
May 29, 2025 | 23.99 | 24.03 | 23.95 | 24.00 | 23.86 | 0.24% | 509 |
May 28, 2025 | 24.07 | 24.07 | 23.94 | 23.95 | 23.80 | -0.38% | 1,411 |
May 27, 2025 | 24.04 | 24.04 | 24.03 | 24.04 | 23.89 | 1.00% | 614 |
May 23, 2025 | 23.72 | 23.80 | 23.72 | 23.80 | 23.66 | -0.18% | 196 |
May 22, 2025 | 23.87 | 23.93 | 23.81 | 23.84 | 23.70 | -0.09% | 1,467 |
May 21, 2025 | 24.00 | 24.06 | 23.87 | 23.87 | 23.72 | -0.85% | 923 |
May 20, 2025 | 24.05 | 24.11 | 24.04 | 24.07 | 23.93 | -0.08% | 6,168 |
May 19, 2025 | 24.02 | 24.14 | 23.98 | 24.09 | 23.95 | 0.06% | 2,817 |
May 16, 2025 | 23.99 | 24.10 | 23.99 | 24.08 | 23.93 | 0.48% | 36,652 |
May 15, 2025 | 23.90 | 23.96 | 23.90 | 23.96 | 23.82 | 0.26% | 1,331 |
May 14, 2025 | 23.91 | 23.95 | 23.87 | 23.90 | 23.76 | -0.07% | 16,709 |
May 13, 2025 | 23.94 | 24.00 | 23.92 | 23.92 | 23.77 | 0.48% | 3,305 |
May 12, 2025 | 23.73 | 23.86 | 23.71 | 23.80 | 23.66 | 1.67% | 3,583 |