WisdomTree Target Range Fund (GTR)
NASDAQ: GTR · Real-Time Price · USD
25.25
-0.02 (-0.07%)
At close: Aug 14, 2025, 4:00 PM
25.25
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
GTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.15 | 25.27 | 25.15 | 25.18 | - | -0.36% | 9,601 |
| Aug 13, 2025 | 25.40 | 25.40 | 25.21 | 25.27 | 25.27 | 0.60% | 3,875 |
| Aug 12, 2025 | 25.00 | 25.24 | 24.94 | 25.12 | 25.12 | 1.20% | 3,305 |
| Aug 11, 2025 | 24.88 | 24.89 | 24.82 | 24.82 | 24.82 | -0.14% | 4,170 |
| Aug 8, 2025 | 24.84 | 24.89 | 24.84 | 24.86 | 24.86 | 0.34% | 313 |
| Aug 7, 2025 | 24.72 | 24.77 | 24.72 | 24.77 | 24.77 | 0.15% | 306 |
| Aug 6, 2025 | 24.69 | 24.74 | 24.69 | 24.74 | 24.74 | 0.37% | 3,214 |
| Aug 5, 2025 | 24.71 | 24.71 | 24.63 | 24.64 | 24.64 | 0.01% | 1,207 |
| Aug 4, 2025 | 24.62 | 24.64 | 24.62 | 24.64 | 24.64 | 1.08% | 9,968 |
| Aug 1, 2025 | 24.35 | 24.45 | 24.35 | 24.38 | 24.38 | -0.91% | 6,703 |
| Jul 31, 2025 | 24.74 | 24.74 | 24.60 | 24.60 | 24.60 | -0.52% | 263 |
| Jul 30, 2025 | 24.77 | 24.80 | 24.67 | 24.73 | 24.73 | -0.31% | 709 |
| Jul 29, 2025 | 24.90 | 24.90 | 24.81 | 24.81 | 24.81 | -0.21% | 1,253 |
| Jul 28, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.42% | 18 |
| Jul 25, 2025 | 24.92 | 24.97 | 24.88 | 24.97 | 24.97 | 0.09% | 1,760 |
| Jul 24, 2025 | 25.01 | 25.08 | 24.90 | 24.94 | 24.94 | -0.21% | 4,508 |
| 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 |