WisdomTree Target Range Fund (GTR)
NASDAQ: GTR · Real-Time Price · USD
25.40
-0.07 (-0.26%)
Mar 18, 2026, 10:25 AM EDT - Market open
GTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 25.56 | 25.56 | 25.47 | 25.47 | 25.47 | 0.24% | 922 |
| Mar 16, 2026 | 25.46 | 25.49 | 25.35 | 25.40 | 25.40 | 0.83% | 812 |
| Mar 13, 2026 | 25.43 | 25.43 | 25.20 | 25.20 | 25.20 | -0.42% | 596 |
| Mar 12, 2026 | 25.38 | 25.44 | 25.30 | 25.30 | 25.30 | -1.09% | 5,704 |
| Mar 11, 2026 | 25.80 | 25.80 | 25.58 | 25.58 | 25.58 | -0.08% | 2,499 |
| Mar 10, 2026 | 25.53 | 25.82 | 25.53 | 25.60 | 25.60 | -0.10% | 2,429 |
| Mar 9, 2026 | 25.34 | 25.63 | 25.15 | 25.63 | 25.62 | 0.63% | 4,078 |
| Mar 6, 2026 | 25.47 | 25.56 | 25.47 | 25.47 | 25.46 | -0.75% | 14,758 |
| Mar 5, 2026 | 25.77 | 25.77 | 25.62 | 25.66 | 25.66 | -0.87% | 4,047 |
| Mar 4, 2026 | 25.79 | 25.92 | 25.79 | 25.88 | 25.88 | 0.61% | 2,130 |
| Mar 3, 2026 | 25.35 | 25.76 | 25.35 | 25.73 | 25.73 | -1.22% | 10,048 |
| Mar 2, 2026 | 25.99 | 26.13 | 25.97 | 26.04 | 26.04 | -0.20% | 4,445 |
| Feb 27, 2026 | 26.11 | 26.14 | 26.07 | 26.10 | 26.10 | -0.34% | 10,354 |
| Feb 26, 2026 | 26.20 | 26.23 | 26.06 | 26.19 | 26.19 | -0.26% | 5,066 |
| Feb 25, 2026 | 26.25 | 26.31 | 26.21 | 26.25 | 26.25 | 0.42% | 5,816 |
| Feb 24, 2026 | 26.08 | 26.17 | 26.02 | 26.14 | 26.14 | 0.52% | 8,066 |
| Feb 23, 2026 | 26.05 | 26.14 | 25.95 | 26.01 | 26.01 | -0.53% | 19,030 |
| Feb 20, 2026 | 26.03 | 26.19 | 26.03 | 26.15 | 26.14 | 0.48% | 4,624 |
| Feb 19, 2026 | 26.04 | 26.08 | 25.95 | 26.02 | 26.02 | -0.11% | 12,163 |
| Feb 18, 2026 | 26.12 | 26.12 | 25.99 | 26.05 | 26.05 | 0.30% | 18,438 |
| Feb 17, 2026 | 25.91 | 26.02 | 25.91 | 25.97 | 25.97 | 0.06% | 15,522 |
| Feb 13, 2026 | 25.96 | 26.06 | 25.96 | 25.96 | 25.96 | 0.19% | 16,391 |
| Feb 12, 2026 | 26.13 | 26.13 | 25.90 | 25.91 | 25.91 | -0.92% | 2,200 |
| Feb 11, 2026 | 26.24 | 26.24 | 26.10 | 26.15 | 26.15 | 0.19% | 1,147 |
| Feb 10, 2026 | 26.13 | 26.22 | 26.10 | 26.10 | 26.10 | -0.11% | 1,775 |
| Feb 9, 2026 | 26.08 | 26.19 | 26.06 | 26.13 | 26.13 | 0.39% | 10,533 |
| Feb 6, 2026 | 25.94 | 26.09 | 25.86 | 26.02 | 26.02 | 1.60% | 4,779 |
| Feb 5, 2026 | 25.70 | 25.70 | 25.62 | 25.62 | 25.62 | -0.85% | 2,608 |
| Feb 4, 2026 | 25.99 | 25.99 | 25.82 | 25.84 | 25.84 | -0.35% | 5,020 |
| Feb 3, 2026 | 25.92 | 25.99 | 25.85 | 25.93 | 25.93 | -0.19% | 5,429 |
| Feb 2, 2026 | 25.99 | 26.04 | 25.98 | 25.98 | 25.98 | 0.39% | 3,465 |
| Jan 30, 2026 | 25.98 | 25.98 | 25.88 | 25.88 | 25.88 | -0.59% | 2,632 |
| Jan 29, 2026 | 26.04 | 26.10 | 25.89 | 26.03 | 26.03 | 0.05% | 12,114 |
| Jan 28, 2026 | 25.99 | 26.08 | 25.99 | 26.02 | 26.02 | -0.11% | 1,181 |
| Jan 27, 2026 | 25.96 | 26.08 | 25.96 | 26.05 | 26.05 | 0.52% | 4,875 |
| Jan 26, 2026 | 25.92 | 25.99 | 25.91 | 25.91 | 25.91 | 0.08% | 1,347 |
| Jan 23, 2026 | 25.83 | 26.02 | 25.83 | 25.89 | 25.89 | 0.05% | 1,914 |
| Jan 22, 2026 | 25.91 | 25.94 | 25.88 | 25.88 | 25.88 | 0.35% | 3,009 |
| Jan 21, 2026 | 25.69 | 25.87 | 25.66 | 25.79 | 25.79 | 0.84% | 7,298 |
| Jan 20, 2026 | 25.65 | 25.69 | 25.57 | 25.57 | 25.57 | -1.12% | 948 |
| Jan 16, 2026 | 25.87 | 25.92 | 25.85 | 25.86 | 25.86 | -0.14% | 3,867 |
| Jan 15, 2026 | 25.96 | 25.99 | 25.90 | 25.90 | 25.90 | 0.03% | 2,879 |
| Jan 14, 2026 | 25.88 | 25.90 | 25.87 | 25.89 | 25.89 | -0.11% | 2,133 |
| Jan 13, 2026 | 25.94 | 25.97 | 25.92 | 25.92 | 25.92 | -0.34% | 2,440 |
| Jan 12, 2026 | 25.92 | 26.06 | 25.92 | 26.01 | 26.01 | 0.39% | 7,635 |
| Jan 9, 2026 | 25.94 | 25.94 | 25.89 | 25.91 | 25.91 | 0.70% | 14,771 |
| Jan 8, 2026 | 25.73 | 25.73 | 25.69 | 25.73 | 25.73 | 0.02% | 2,522 |
| Jan 7, 2026 | 25.81 | 25.81 | 25.72 | 25.72 | 25.72 | -0.35% | 3,090 |
| Jan 6, 2026 | 25.77 | 25.81 | 25.71 | 25.81 | 25.81 | 0.58% | 6,203 |
| Jan 5, 2026 | 25.62 | 25.73 | 25.57 | 25.66 | 25.66 | 0.97% | 36,591 |