WisdomTree Target Range Fund (GTR)
NASDAQ: GTR · Real-Time Price · USD
25.63
-0.18 (-0.70%)
Nov 17, 2025, 10:33 AM EST - Market open
GTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 25.81 | 25.85 | 25.81 | 25.82 | - | 0.03% | 1,935 |
| Nov 14, 2025 | 25.67 | 25.84 | 25.67 | 25.81 | 25.81 | -0.07% | 763 |
| Nov 13, 2025 | 26.11 | 26.11 | 25.83 | 25.83 | 25.83 | -1.50% | 2,244 |
| Nov 12, 2025 | 26.30 | 26.30 | 26.21 | 26.22 | 26.22 | 0.13% | 3,342 |
| Nov 11, 2025 | 26.08 | 26.19 | 26.08 | 26.19 | 26.19 | 0.23% | 1,167 |
| Nov 10, 2025 | 26.08 | 26.13 | 25.92 | 26.13 | 26.13 | 1.35% | 6,500 |
| Nov 7, 2025 | 25.54 | 25.78 | 25.52 | 25.78 | 25.78 | 0.12% | 4,814 |
| Nov 6, 2025 | 25.80 | 25.83 | 25.75 | 25.75 | 25.75 | -0.87% | 2,261 |
| Nov 5, 2025 | 26.07 | 26.07 | 25.98 | 25.98 | 25.98 | 0.46% | 15,511 |
| Nov 4, 2025 | 25.92 | 25.92 | 25.86 | 25.86 | 25.86 | -1.27% | 6,810 |
| Nov 3, 2025 | 26.18 | 26.19 | 26.14 | 26.19 | 26.19 | 0.15% | 394 |
| Oct 31, 2025 | 26.18 | 26.18 | 26.15 | 26.15 | 26.15 | 0.02% | 2,273 |
| Oct 30, 2025 | 26.23 | 26.25 | 26.15 | 26.15 | 26.15 | -0.36% | 3,904 |
| Oct 29, 2025 | 26.30 | 26.34 | 26.24 | 26.24 | 26.24 | -0.29% | 2,227 |
| Oct 28, 2025 | 26.32 | 26.36 | 26.32 | 26.32 | 26.32 | -0.13% | 5,591 |
| Oct 27, 2025 | 26.30 | 26.35 | 26.30 | 26.35 | 26.35 | 0.52% | 2,603 |
| Oct 24, 2025 | 26.20 | 26.28 | 26.20 | 26.21 | 26.21 | 0.44% | 4,959 |
| Oct 23, 2025 | 26.13 | 26.15 | 26.10 | 26.10 | 26.10 | 0.48% | 1,373 |
| Oct 22, 2025 | 26.09 | 26.12 | 25.97 | 25.97 | 25.97 | -0.38% | 1,565 |
| Oct 21, 2025 | 26.08 | 26.13 | 26.06 | 26.07 | 26.07 | -0.29% | 2,520 |
| Oct 20, 2025 | 26.11 | 26.17 | 26.09 | 26.15 | 26.14 | 0.93% | 9,782 |
| Oct 17, 2025 | 25.84 | 25.92 | 25.84 | 25.90 | 25.90 | 0.23% | 988 |
| Oct 16, 2025 | 26.04 | 26.06 | 25.85 | 25.85 | 25.85 | -0.23% | 1,618 |
| Oct 15, 2025 | 25.96 | 26.03 | 25.91 | 25.91 | 25.90 | 0.24% | 1,748 |
| Oct 14, 2025 | 25.85 | 25.90 | 25.84 | 25.84 | 25.84 | 0.18% | 447 |
| Oct 13, 2025 | 25.68 | 25.81 | 25.68 | 25.80 | 25.80 | 1.18% | 1,009 |
| Oct 10, 2025 | 25.91 | 25.91 | 25.50 | 25.50 | 25.50 | -1.79% | 7,044 |
| Oct 9, 2025 | 26.01 | 26.02 | 25.94 | 25.96 | 25.96 | -0.44% | 3,221 |
| Oct 8, 2025 | 25.97 | 26.08 | 25.97 | 26.08 | 26.08 | 0.44% | 2,451 |
| Oct 7, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.66% | 116 |
| Oct 6, 2025 | 26.06 | 26.15 | 26.06 | 26.13 | 26.13 | 0.43% | 5,570 |
| Oct 3, 2025 | 26.09 | 26.16 | 25.96 | 26.02 | 26.02 | 0.33% | 6,824 |
| Oct 2, 2025 | 26.02 | 26.07 | 25.84 | 25.94 | 25.94 | 0.15% | 7,780 |
| Oct 1, 2025 | 26.00 | 26.00 | 25.83 | 25.90 | 25.90 | 0.35% | 2,370 |
| Sep 30, 2025 | 25.79 | 25.83 | 25.75 | 25.81 | 25.81 | 0.27% | 2,555 |
| Sep 29, 2025 | 25.79 | 25.79 | 25.74 | 25.74 | 25.74 | 0.23% | 1,293 |
| Sep 26, 2025 | 25.65 | 25.69 | 25.62 | 25.68 | 25.68 | 0.44% | 1,747 |
| Sep 25, 2025 | 25.57 | 25.63 | 25.57 | 25.57 | 25.57 | -1.01% | 1,039 |
| Sep 24, 2025 | 25.93 | 26.01 | 25.83 | 25.83 | 25.68 | -0.27% | 2,709 |
| Sep 23, 2025 | 26.05 | 26.05 | 25.90 | 25.90 | 25.75 | -0.23% | 1,103 |
| Sep 22, 2025 | 25.92 | 26.03 | 25.92 | 25.96 | 25.81 | 0.24% | 4,361 |
| Sep 19, 2025 | 25.93 | 25.95 | 25.85 | 25.89 | 25.75 | -0.16% | 6,548 |
| Sep 18, 2025 | 25.80 | 26.04 | 25.77 | 25.93 | 25.79 | 0.52% | 12,743 |
| Sep 17, 2025 | 25.82 | 25.88 | 25.80 | 25.80 | 25.66 | 0.02% | 5,598 |
| Sep 16, 2025 | 25.75 | 25.80 | 25.75 | 25.80 | 25.65 | -0.02% | 1,113 |
| Sep 15, 2025 | 25.80 | 25.92 | 25.78 | 25.80 | 25.66 | 0.28% | 1,251 |
| Sep 12, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.58 | -0.15% | 71 |
| Sep 11, 2025 | 25.74 | 25.83 | 25.74 | 25.77 | 25.62 | 0.78% | 1,101 |
| Sep 10, 2025 | 25.63 | 25.65 | 25.55 | 25.57 | 25.42 | 0.10% | 2,202 |
| Sep 9, 2025 | 25.57 | 25.60 | 25.46 | 25.54 | 25.40 | 0.02% | 2,044 |