WisdomTree Target Range Fund (GTR)

NASDAQ: GTR · Real-Time Price · USD

26.51

-0.95 (-3.45%)

At close: Nov 5, 2026, 4:00 PM EST

26.51

0.00 (0.00%)

After-hours: Nov 5, 2026, 4:15 PM EST

GTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	27.03	27.03	26.50	26.51	26.51	-3.45%	3,598
Nov 4, 2026	27.39	27.54	27.39	27.46	27.46	1.43%	3,528
Nov 3, 2026	27.13	27.20	27.07	27.07	27.07	0.01%	9,019
Nov 2, 2026	27.29	27.36	27.07	27.07	27.07	-0.08%	6,327
Oct 30, 2026	27.17	27.19	26.96	27.09	27.09	-1.28%	6,362
Oct 29, 2026	27.45	27.50	27.44	27.44	27.44	0.15%	4,358
Oct 28, 2026	27.41	27.47	27.38	27.40	27.40	0.25%	1,408
Oct 27, 2026	27.29	27.40	27.25	27.34	27.34	0.61%	3,213
Oct 26, 2026	27.15	27.22	27.15	27.17	27.17	0.36%	634
Oct 23, 2026	27.10	27.12	26.97	27.07	27.07	-0.35%	4,191
Oct 22, 2026	27.25	27.26	27.17	27.17	27.17	-0.73%	4,954
Oct 21, 2026	27.40	27.42	27.28	27.37	27.37	0.29%	4,589
Oct 20, 2026	27.39	27.40	27.29	27.29	27.29	0.37%	6,511
Oct 19, 2026	27.22	27.25	27.19	27.19	27.19	0.29%	11,493
Oct 16, 2026	27.34	27.34	27.07	27.11	27.11	-0.78%	2,670
Oct 15, 2026	27.14	27.32	27.13	27.32	27.32	0.56%	4,211
Oct 14, 2026	27.23	27.32	27.17	27.17	27.17	-0.96%	3,632
Oct 13, 2026	27.44	27.44	27.44	27.44	27.44	-0.07%	378
Oct 12, 2026	27.43	27.52	27.43	27.46	27.46	-0.16%	2,967
Oct 9, 2026	27.45	27.55	27.45	27.50	27.50	0.47%	4,813
Oct 8, 2026	27.43	27.43	27.33	27.37	27.37	-0.29%	4,694
Oct 7, 2026	27.34	27.45	27.34	27.45	27.45	-0.51%	1,794
Oct 6, 2026	27.66	27.67	27.59	27.59	27.59	0.15%	696
Oct 5, 2026	27.38	27.80	27.37	27.55	27.55	0.34%	1,374
Oct 2, 2026	27.49	27.49	27.45	27.45	27.45	0.79%	2,315
Oct 1, 2026	27.17	27.24	27.17	27.24	27.24	-0.27%	3,656
Sep 30, 2026	27.50	27.50	27.31	27.31	27.31	-0.13%	616
Sep 29, 2026	27.45	27.45	27.25	27.35	27.35	-0.26%	7,970
Sep 28, 2026	27.45	27.45	27.38	27.42	27.42	-0.47%	2,090
Sep 25, 2026	27.28	27.55	27.28	27.55	27.55	0.41%	1,588
Sep 24, 2026	27.54	27.62	27.43	27.59	27.44	-0.06%	8,103
Sep 23, 2026	27.63	27.63	27.61	27.61	27.45	-0.86%	506
Sep 22, 2026	27.79	27.84	27.77	27.84	27.69	0.18%	714
Sep 21, 2026	27.64	27.80	27.64	27.80	27.64	0.83%	722
Sep 18, 2026	27.49	27.57	27.49	27.57	27.42	-0.16%	216
Sep 17, 2026	27.55	27.67	27.48	27.61	27.46	0.81%	6,152
Sep 16, 2026	27.48	27.50	27.39	27.39	27.24	-0.26%	1,843
Sep 15, 2026	27.39	27.48	27.39	27.46	27.31	-0.36%	960
Sep 14, 2026	27.61	27.64	27.34	27.56	27.41	-0.46%	21,537
Sep 11, 2026	27.73	27.73	27.69	27.69	27.54	0.66%	411
Sep 10, 2026	27.51	27.58	27.47	27.51	27.36	-0.56%	4,972
Sep 9, 2026	27.69	27.73	27.66	27.66	27.51	-0.50%	1,285
Sep 8, 2026	27.88	27.88	27.74	27.80	27.65	-0.26%	617
Sep 4, 2026	27.83	27.96	27.82	27.87	27.72	0.07%	7,301
Sep 3, 2026	27.86	27.91	27.78	27.85	27.70	0.45%	11,395
Sep 2, 2026	27.72	27.73	27.72	27.73	27.57	0.07%	1,586
Sep 1, 2026	27.74	27.84	27.66	27.71	27.55	-0.18%	27,634
Aug 31, 2026	27.70	27.76	27.70	27.76	27.60	-0.11%	17,222
Aug 28, 2026	27.87	27.87	27.74	27.79	27.63	-0.18%	2,005
Aug 27, 2026	27.81	27.84	27.81	27.84	27.68	0.26%	988