Skip to main content
logo
WisdomTree Target Range Fund (GTR)
NASDAQ: GTR · Real-Time Price · USD
27.19
+0.01 (0.06%)
At close: May 29, 2026, 4:00 PM EDT
27.25
+0.07 (0.24%)
After-hours: May 29, 2026, 4:15 PM EDT

GTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202627.2527.2527.1127.2527.250.29%2,910
May 28, 202627.1127.2027.0827.1727.170.21%2,576
May 27, 202627.1927.1927.1127.1127.11-0.05%1,434
May 26, 202627.1827.1927.1127.1327.130.55%645
May 22, 202626.9827.0126.9126.9826.980.21%54,538
May 21, 202626.8626.9326.8626.9326.930.26%3,251
May 20, 202626.7026.9026.7026.8626.860.92%1,297
May 19, 202626.6326.6726.6126.6126.61-0.46%1,356
May 18, 202626.7826.7826.6626.7326.730.23%8,444
May 15, 202626.7426.7426.6726.6726.67-1.26%621
May 14, 202627.0027.0326.9727.0127.010.35%8,836
May 13, 202626.8226.9426.8126.9226.920.35%6,436
May 12, 202626.7926.8226.7926.8226.82-0.32%2,120
May 11, 202626.9226.9926.8926.9126.910.01%1,275
May 8, 202626.8626.9126.8626.9126.910.52%341
May 7, 202626.8526.9126.7726.7726.77-0.59%6,058
May 6, 202626.8526.9726.8426.9326.921.05%1,941
May 5, 202626.6626.6926.5926.6526.650.71%2,265
May 4, 202626.5026.5026.4626.4626.46-0.40%839
May 1, 202626.5726.5726.5726.5726.570.09%94
Apr 30, 202626.3726.5726.3726.5426.541.04%22,887
Apr 29, 202626.3226.3226.2726.2726.27-0.25%4,495
Apr 28, 202626.4026.4026.2426.3426.34-0.38%24,437
Apr 27, 202626.4226.4426.4226.4426.44-0.02%4,259
Apr 24, 202626.4426.4426.4426.4426.440.52%162
Apr 23, 202626.3726.4126.2326.3026.30-0.37%4,178
Apr 22, 202626.4026.4326.4026.4026.400.60%1,195
Apr 21, 202626.5026.5026.2526.2526.25-0.68%425
Apr 20, 202626.4326.4326.3726.4326.43-0.15%1,297
Apr 17, 202626.4326.4726.4326.4726.470.90%2,201
Apr 16, 202626.2326.2326.2326.2326.230.07%2,075
Apr 15, 202626.1726.2126.1726.2126.210.27%709
Apr 14, 202626.0726.1926.0726.1426.140.79%3,573
Apr 13, 202625.8225.9425.7525.9425.940.60%10,337
Apr 10, 202625.8425.8525.7825.7825.78-7,186
Apr 9, 202625.7225.8325.5925.7825.780.28%8,084
Apr 8, 202625.7125.7125.7125.7125.711.87%666
Apr 7, 202625.0825.2425.0425.2425.240.18%21,532
Apr 6, 202625.1925.2225.1225.1925.190.22%14,255
Apr 2, 202624.8725.1524.8725.1425.14-2,239
Apr 1, 202625.2025.2025.1425.1425.140.25%995
Mar 31, 202624.8225.0724.8225.0725.072.09%1,751
Mar 30, 202624.7024.7424.5524.5624.56-0.28%8,818
Mar 27, 202624.8024.8024.6324.6324.63-0.86%5,646
Mar 26, 202624.9424.9524.8524.8524.85-1.13%1,030
Mar 25, 202625.3325.3325.1825.2625.130.54%3,405
Mar 24, 202625.0525.1925.0525.1225.00-0.20%1,152
Mar 23, 202625.3425.3425.1725.1725.050.98%623
Mar 20, 202625.1925.1924.8824.9324.80-1.21%6,611
Mar 19, 202625.0725.2625.0725.2325.11-13,792