WisdomTree Target Range Fund (GTR)
NASDAQ: GTR · Real-Time Price · USD
26.91
+0.14 (0.50%)
May 8, 2026, 4:00 PM EDT - Market closed
GTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 26.86 | 26.91 | 26.86 | 26.91 | 26.91 | 0.52% | 341 |
| May 7, 2026 | 26.85 | 26.91 | 26.77 | 26.77 | 26.77 | -0.59% | 6,058 |
| May 6, 2026 | 26.85 | 26.97 | 26.84 | 26.93 | 26.92 | 1.05% | 1,941 |
| May 5, 2026 | 26.66 | 26.69 | 26.59 | 26.65 | 26.65 | 0.71% | 2,265 |
| May 4, 2026 | 26.50 | 26.50 | 26.46 | 26.46 | 26.46 | -0.40% | 839 |
| May 1, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.09% | 94 |
| Apr 30, 2026 | 26.37 | 26.57 | 26.37 | 26.54 | 26.54 | 1.04% | 22,887 |
| Apr 29, 2026 | 26.32 | 26.32 | 26.27 | 26.27 | 26.27 | -0.25% | 4,495 |
| Apr 28, 2026 | 26.40 | 26.40 | 26.24 | 26.34 | 26.34 | -0.38% | 24,437 |
| Apr 27, 2026 | 26.42 | 26.44 | 26.42 | 26.44 | 26.44 | -0.02% | 4,259 |
| Apr 24, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.52% | 162 |
| Apr 23, 2026 | 26.37 | 26.41 | 26.23 | 26.30 | 26.30 | -0.37% | 4,178 |
| Apr 22, 2026 | 26.40 | 26.43 | 26.40 | 26.40 | 26.40 | 0.60% | 1,195 |
| Apr 21, 2026 | 26.50 | 26.50 | 26.25 | 26.25 | 26.25 | -0.68% | 425 |
| Apr 20, 2026 | 26.43 | 26.43 | 26.37 | 26.43 | 26.43 | -0.15% | 1,297 |
| Apr 17, 2026 | 26.43 | 26.47 | 26.43 | 26.47 | 26.47 | 0.90% | 2,201 |
| Apr 16, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.07% | 2,075 |
| Apr 15, 2026 | 26.17 | 26.21 | 26.17 | 26.21 | 26.21 | 0.27% | 709 |
| Apr 14, 2026 | 26.07 | 26.19 | 26.07 | 26.14 | 26.14 | 0.79% | 3,573 |
| Apr 13, 2026 | 25.82 | 25.94 | 25.75 | 25.94 | 25.94 | 0.60% | 10,337 |
| Apr 10, 2026 | 25.84 | 25.85 | 25.78 | 25.78 | 25.78 | - | 7,186 |
| Apr 9, 2026 | 25.72 | 25.83 | 25.59 | 25.78 | 25.78 | 0.28% | 8,084 |
| Apr 8, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 1.87% | 666 |
| Apr 7, 2026 | 25.08 | 25.24 | 25.04 | 25.24 | 25.24 | 0.18% | 21,532 |
| Apr 6, 2026 | 25.19 | 25.22 | 25.12 | 25.19 | 25.19 | 0.21% | 14,255 |
| Apr 2, 2026 | 24.87 | 25.15 | 24.87 | 25.14 | 25.14 | - | 2,239 |
| Apr 1, 2026 | 25.20 | 25.20 | 25.14 | 25.14 | 25.14 | 0.26% | 995 |
| Mar 31, 2026 | 24.82 | 25.07 | 24.82 | 25.07 | 25.07 | 2.08% | 1,751 |
| Mar 30, 2026 | 24.70 | 24.74 | 24.55 | 24.56 | 24.56 | -0.28% | 8,818 |
| Mar 27, 2026 | 24.80 | 24.80 | 24.63 | 24.63 | 24.63 | -0.86% | 5,646 |
| Mar 26, 2026 | 24.94 | 24.95 | 24.85 | 24.85 | 24.85 | -1.62% | 1,030 |
| Mar 25, 2026 | 25.33 | 25.33 | 25.18 | 25.26 | 25.13 | 0.54% | 3,405 |
| Mar 24, 2026 | 25.05 | 25.19 | 25.05 | 25.12 | 25.00 | -0.20% | 1,152 |
| Mar 23, 2026 | 25.34 | 25.34 | 25.17 | 25.17 | 25.05 | 0.98% | 623 |
| Mar 20, 2026 | 25.19 | 25.19 | 24.88 | 24.93 | 24.80 | -1.21% | 6,611 |
| Mar 19, 2026 | 25.07 | 25.26 | 25.07 | 25.23 | 25.11 | - | 13,792 |
| Mar 18, 2026 | 25.41 | 25.41 | 25.23 | 25.23 | 25.11 | -0.92% | 9,500 |
| Mar 17, 2026 | 25.56 | 25.56 | 25.47 | 25.47 | 25.34 | 0.24% | 922 |
| Mar 16, 2026 | 25.46 | 25.49 | 25.35 | 25.40 | 25.28 | 0.83% | 812 |
| Mar 13, 2026 | 25.43 | 25.43 | 25.20 | 25.20 | 25.07 | -0.42% | 596 |
| Mar 12, 2026 | 25.38 | 25.44 | 25.30 | 25.30 | 25.17 | -1.09% | 5,704 |
| Mar 11, 2026 | 25.80 | 25.80 | 25.58 | 25.58 | 25.45 | -0.08% | 2,499 |
| Mar 10, 2026 | 25.53 | 25.82 | 25.53 | 25.60 | 25.47 | -0.10% | 2,429 |
| Mar 9, 2026 | 25.34 | 25.63 | 25.15 | 25.63 | 25.50 | 0.63% | 4,078 |
| Mar 6, 2026 | 25.47 | 25.56 | 25.47 | 25.47 | 25.34 | -0.75% | 14,758 |
| Mar 5, 2026 | 25.77 | 25.77 | 25.62 | 25.66 | 25.53 | -0.87% | 4,047 |
| Mar 4, 2026 | 25.79 | 25.92 | 25.79 | 25.88 | 25.75 | 0.61% | 2,130 |
| Mar 3, 2026 | 25.35 | 25.76 | 25.35 | 25.73 | 25.60 | -1.22% | 10,048 |
| Mar 2, 2026 | 25.99 | 26.13 | 25.97 | 26.04 | 25.92 | -0.20% | 4,445 |
| Feb 27, 2026 | 26.11 | 26.14 | 26.07 | 26.10 | 25.97 | -0.34% | 10,354 |