WisdomTree Target Range Fund (GTR)
NASDAQ: GTR · Real-Time Price · USD
23.40
+0.19 (0.82%)
May 5, 2025, 4:00 PM EDT - Market closed
GTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 23.41 | 23.44 | 23.40 | 23.40 | 23.40 | -0.26% | 1,567 |
| May 2, 2025 | 23.43 | 23.46 | 23.43 | 23.46 | 23.46 | 1.06% | 490 |
| May 1, 2025 | 23.31 | 23.31 | 23.21 | 23.21 | 23.21 | 0.25% | 1,085 |
| Apr 30, 2025 | 22.93 | 23.16 | 22.93 | 23.16 | 23.16 | - | 1,858 |
| Apr 29, 2025 | 23.13 | 23.16 | 23.09 | 23.16 | 23.16 | 0.20% | 565 |
| Apr 28, 2025 | 23.05 | 23.11 | 22.93 | 23.11 | 23.11 | 0.48% | 40,080 |
| Apr 25, 2025 | 22.89 | 23.00 | 22.89 | 23.00 | 23.00 | 0.15% | 1,012 |
| Apr 24, 2025 | 22.90 | 22.97 | 22.90 | 22.97 | 22.97 | 0.99% | 2,625 |
| Apr 23, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.87% | 16 |
| Apr 22, 2025 | 22.39 | 22.56 | 22.39 | 22.54 | 22.54 | 1.00% | 4,790 |
| Apr 21, 2025 | 22.36 | 22.36 | 22.15 | 22.32 | 22.32 | -0.72% | 1,787 |
| Apr 17, 2025 | 22.47 | 22.59 | 22.46 | 22.48 | 22.48 | 0.28% | 6,102 |
| Apr 16, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.92% | 484 |
| Apr 15, 2025 | 22.62 | 22.72 | 22.62 | 22.63 | 22.63 | 0.12% | 7,922 |
| Apr 14, 2025 | 22.74 | 22.80 | 22.60 | 22.60 | 22.60 | 0.23% | 20,199 |
| Apr 11, 2025 | 22.45 | 22.55 | 22.34 | 22.55 | 22.55 | 1.17% | 4,182 |
| Apr 10, 2025 | 22.22 | 22.31 | 22.18 | 22.29 | 22.29 | -1.44% | 5,535 |
| Apr 9, 2025 | 21.75 | 22.61 | 21.75 | 22.61 | 22.61 | 4.75% | 1,077 |
| Apr 8, 2025 | 22.15 | 22.21 | 21.59 | 21.59 | 21.59 | -0.63% | 3,003 |
| Apr 7, 2025 | 21.84 | 21.84 | 21.60 | 21.73 | 21.73 | -0.83% | 14,331 |
| Apr 4, 2025 | 22.11 | 22.11 | 21.91 | 21.91 | 21.91 | -3.28% | 2,476 |
| Apr 3, 2025 | 22.94 | 22.94 | 22.65 | 22.65 | 22.65 | -2.79% | 39,142 |
| Apr 2, 2025 | 23.12 | 23.32 | 23.12 | 23.30 | 23.30 | 0.60% | 3,963 |
| Apr 1, 2025 | 23.13 | 23.18 | 23.13 | 23.16 | 23.16 | 0.05% | 2,331 |
| Mar 31, 2025 | 22.99 | 23.15 | 22.99 | 23.15 | 23.15 | -0.05% | 2,901 |
| Mar 28, 2025 | 23.33 | 23.36 | 23.14 | 23.16 | 23.16 | -1.29% | 30,341 |
| Mar 27, 2025 | 23.39 | 23.50 | 23.39 | 23.46 | 23.46 | 0.10% | 28,502 |
| Mar 26, 2025 | 23.58 | 23.58 | 23.44 | 23.44 | 23.44 | -1.43% | 869 |
| Mar 25, 2025 | 23.76 | 23.80 | 23.70 | 23.78 | 23.65 | 0.42% | 27,851 |
| Mar 24, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.55 | 0.68% | 140 |
| Mar 21, 2025 | 23.45 | 23.52 | 23.45 | 23.52 | 23.39 | 0.09% | 2,424 |
| Mar 20, 2025 | 23.50 | 23.63 | 23.50 | 23.50 | 23.37 | -0.44% | 1,028 |
| Mar 19, 2025 | 23.48 | 23.60 | 23.46 | 23.60 | 23.47 | 0.65% | 12,297 |
| Mar 18, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.32 | -0.51% | 63 |
| Mar 17, 2025 | 23.50 | 23.65 | 23.46 | 23.57 | 23.44 | 0.55% | 1,069 |
| Mar 14, 2025 | 23.39 | 23.44 | 23.39 | 23.44 | 23.31 | 1.34% | 2,427 |
| Mar 13, 2025 | 23.20 | 23.20 | 23.13 | 23.13 | 23.00 | -0.73% | 943 |
| Mar 12, 2025 | 23.30 | 23.35 | 23.30 | 23.30 | 23.17 | -0.03% | 26,122 |
| Mar 11, 2025 | 23.39 | 23.39 | 23.20 | 23.31 | 23.18 | -0.27% | 3,256 |
| Mar 10, 2025 | 23.50 | 23.50 | 23.26 | 23.37 | 23.24 | -1.39% | 5,144 |
| Mar 7, 2025 | 23.68 | 23.70 | 23.62 | 23.70 | 23.57 | 0.36% | 2,813 |
| Mar 6, 2025 | 23.70 | 23.80 | 23.61 | 23.62 | 23.49 | -1.01% | 25,346 |
| Mar 5, 2025 | 23.76 | 23.91 | 23.69 | 23.86 | 23.72 | 0.99% | 7,374 |
| Mar 4, 2025 | 23.59 | 23.74 | 23.59 | 23.62 | 23.49 | -0.45% | 22,632 |
| Mar 3, 2025 | 24.01 | 24.13 | 23.70 | 23.73 | 23.60 | -0.86% | 4,254 |
| Feb 28, 2025 | 23.80 | 23.94 | 23.77 | 23.94 | 23.80 | 0.44% | 6,130 |
| Feb 27, 2025 | 24.04 | 24.04 | 23.83 | 23.83 | 23.70 | -1.05% | 13,817 |
| Feb 26, 2025 | 24.17 | 24.17 | 24.03 | 24.08 | 23.95 | 0.24% | 13,783 |
| Feb 25, 2025 | 24.02 | 24.11 | 23.97 | 24.03 | 23.89 | -0.09% | 13,226 |
| Feb 24, 2025 | 24.21 | 24.21 | 24.05 | 24.05 | 23.91 | -0.41% | 4,759 |