WisdomTree Target Range Fund (GTR)

NASDAQ: GTR · Real-Time Price · USD

27.74

+0.10 (0.37%)

At close: Aug 21, 2026, 4:00 PM EDT

27.78

+0.04 (0.14%)

After-hours: Aug 21, 2026, 4:15 PM EDT

GTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	27.77	27.78	27.74	27.74	27.74	0.38%	2,103
Aug 20, 2026	27.64	27.64	27.64	27.64	27.64	-0.31%	9,711
Aug 19, 2026	27.70	27.76	27.70	27.72	27.72	0.22%	2,508
Aug 18, 2026	27.69	27.69	27.61	27.66	27.66	-0.51%	1,478
Aug 17, 2026	27.88	27.88	27.80	27.80	27.80	-0.09%	3,670
Aug 14, 2026	27.82	27.85	27.82	27.83	27.83	0.05%	809
Aug 13, 2026	27.86	27.92	27.81	27.81	27.81	0.25%	851
Aug 12, 2026	27.71	27.75	27.71	27.74	27.74	0.26%	751
Aug 11, 2026	27.72	27.72	27.65	27.67	27.67	0.02%	994
Aug 10, 2026	27.68	27.68	27.64	27.67	27.67	-0.18%	2,942
Aug 7, 2026	27.78	27.78	27.63	27.72	27.72	0.42%	3,818
Aug 6, 2026	27.68	27.68	27.59	27.60	27.60	-0.12%	6,588
Aug 5, 2026	27.69	27.69	27.63	27.63	27.63	0.03%	3,437
Aug 4, 2026	27.52	27.65	27.52	27.63	27.63	0.84%	4,250
Aug 3, 2026	27.34	27.40	27.29	27.40	27.39	0.63%	3,545
Jul 31, 2026	27.05	27.29	27.05	27.22	27.22	0.24%	6,929
Jul 30, 2026	27.03	27.16	27.01	27.16	27.16	1.36%	1,034
Jul 29, 2026	27.02	27.06	26.79	26.79	26.79	-0.93%	7,511
Jul 28, 2026	27.10	27.10	27.05	27.05	27.04	-	479
Jul 27, 2026	27.01	27.05	26.94	27.05	27.05	0.25%	431
Jul 24, 2026	26.99	27.03	26.96	26.98	26.98	0.05%	1,099
Jul 23, 2026	26.91	26.97	26.88	26.97	26.96	-0.77%	2,048
Jul 22, 2026	27.22	27.27	27.13	27.17	27.17	-0.13%	2,723
Jul 21, 2026	27.18	27.26	27.16	27.21	27.21	0.65%	4,584
Jul 20, 2026	27.07	27.09	27.04	27.04	27.04	-0.07%	14,067
Jul 17, 2026	27.00	27.18	27.00	27.06	27.05	-0.32%	15,029
Jul 16, 2026	27.17	27.21	27.08	27.14	27.14	-0.36%	1,184
Jul 15, 2026	27.28	27.37	27.17	27.24	27.24	0.19%	13,512
Jul 14, 2026	27.20	27.22	27.13	27.19	27.19	0.27%	20,333
Jul 13, 2026	27.17	27.25	27.09	27.12	27.12	-0.51%	10,520
Jul 10, 2026	27.26	27.30	27.18	27.26	27.26	0.27%	8,749
Jul 9, 2026	27.07	27.21	27.05	27.18	27.18	0.37%	4,351
Jul 8, 2026	26.98	27.08	26.96	27.08	27.08	-0.20%	4,839
Jul 7, 2026	27.13	27.13	27.13	27.13	27.13	-0.48%	222
Jul 6, 2026	27.27	27.27	27.27	27.27	27.27	0.54%	368
Jul 2, 2026	27.26	27.26	27.08	27.12	27.12	0.04%	1,234
Jul 1, 2026	27.18	27.19	27.11	27.11	27.11	-0.27%	703
Jun 30, 2026	27.09	27.21	27.09	27.18	27.18	0.45%	2,847
Jun 29, 2026	26.89	27.10	26.89	27.06	27.06	0.45%	13,480
Jun 26, 2026	26.98	26.98	26.91	26.94	26.94	-0.02%	3,132
Jun 25, 2026	27.01	27.06	26.94	26.94	26.94	0.12%	765
Jun 24, 2026	27.15	27.16	26.97	27.06	26.91	-0.02%	3,742
Jun 23, 2026	27.18	27.19	27.04	27.06	26.91	-0.98%	1,067
Jun 22, 2026	27.42	27.42	27.33	27.33	27.18	-0.26%	1,967
Jun 18, 2026	27.29	27.44	27.26	27.40	27.25	1.06%	19,124
Jun 17, 2026	27.35	27.38	27.12	27.12	26.96	-0.55%	2,875
Jun 16, 2026	27.34	27.37	27.26	27.27	27.11	-0.09%	7,451
Jun 15, 2026	27.31	27.37	27.29	27.29	27.14	0.78%	1,028
Jun 12, 2026	27.04	27.09	27.04	27.08	26.93	0.29%	16,314
Jun 11, 2026	26.76	27.00	26.70	27.00	26.85	1.42%	8,166