Skip to main content
logo
WisdomTree Target Range Fund (GTR)
NASDAQ: GTR · Real-Time Price · USD
25.43
+0.04 (0.16%)
At close: Dec 15, 2025, 4:00 PM EST
25.48
+0.05 (0.20%)
After-hours: Dec 15, 2025, 4:15 PM EST

GTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 202525.6125.6225.4225.42-0.12%3,995
Dec 12, 202525.6025.6025.3925.3925.39-0.95%9,285
Dec 11, 202525.5625.6825.5625.6325.630.27%5,731
Dec 10, 202525.2825.5625.2825.5625.56-2.37%4,282
Dec 9, 202526.2526.2926.1926.1925.34-4,154
Dec 8, 202526.2726.2726.1826.1925.34-0.35%2,541
Dec 5, 202526.3126.3126.2826.2825.430.21%1,253
Dec 4, 202526.1726.2726.1726.2225.380.15%1,583
Dec 3, 202525.9726.1925.9726.1925.340.46%1,246
Dec 2, 202526.1526.1526.0626.0725.220.27%3,276
Dec 1, 202526.0226.1326.0026.0025.15-0.55%1,027
Nov 28, 202526.1726.1726.1426.1425.290.36%198
Nov 26, 202526.0626.1125.9026.0425.200.81%1,882
Nov 25, 202525.6525.8525.6525.8425.001.02%1,450
Nov 24, 202525.5625.5825.5325.5824.751.16%9,822
Nov 21, 202525.0825.4425.0825.2824.461.13%19,916
Nov 20, 202525.7125.7625.0025.0024.19-1.45%6,005
Nov 19, 202525.4425.4425.3725.3724.550.03%393
Nov 18, 202525.3625.3625.3625.3624.54-0.62%159
Nov 17, 202525.8125.8525.5225.5224.69-1.14%5,618
Nov 14, 202525.6725.8425.6725.8124.98-0.07%763
Nov 13, 202526.1126.1125.8325.8324.99-1.50%2,244
Nov 12, 202526.3026.3026.2126.2225.380.13%3,342
Nov 11, 202526.0826.1926.0826.1925.340.23%1,167
Nov 10, 202526.0826.1325.9226.1325.281.35%6,500
Nov 7, 202525.5425.7825.5225.7824.950.12%4,814
Nov 6, 202525.8025.8325.7525.7524.92-0.87%2,261
Nov 5, 202526.0726.0725.9825.9825.140.46%15,511
Nov 4, 202525.9225.9225.8625.8625.02-1.27%6,810
Nov 3, 202526.1826.1926.1426.1925.340.15%394
Oct 31, 202526.1826.1826.1526.1525.310.02%2,273
Oct 30, 202526.2326.2526.1526.1525.30-0.36%3,904
Oct 29, 202526.3026.3426.2426.2425.39-0.29%2,227
Oct 28, 202526.3226.3626.3226.3225.46-0.13%5,591
Oct 27, 202526.3026.3526.3026.3525.500.52%2,603
Oct 24, 202526.2026.2826.2026.2125.360.44%4,959
Oct 23, 202526.1326.1526.1026.1025.250.48%1,373
Oct 22, 202526.0926.1225.9725.9725.13-0.38%1,565
Oct 21, 202526.0826.1326.0626.0725.23-0.29%2,520
Oct 20, 202526.1126.1726.0926.1525.300.93%9,782
Oct 17, 202525.8425.9225.8425.9025.070.23%988
Oct 16, 202526.0426.0625.8525.8525.01-0.23%1,618
Oct 15, 202525.9626.0325.9125.9125.070.24%1,748
Oct 14, 202525.8525.9025.8425.8425.010.18%447
Oct 13, 202525.6825.8125.6825.8024.961.18%1,009
Oct 10, 202525.9125.9125.5025.5024.67-1.79%7,044
Oct 9, 202526.0126.0225.9425.9625.12-0.44%3,221
Oct 8, 202525.9726.0825.9726.0825.230.44%2,451
Oct 7, 202525.9625.9625.9625.9625.12-0.66%116
Oct 6, 202526.0626.1526.0626.1325.290.43%5,570