Skip to main content
logo
WisdomTree Target Range Fund (GTR)
NASDAQ: GTR · Real-Time Price · USD
27.40
+0.28 (1.04%)
Jun 18, 2026, 4:00 PM EDT - Market closed

GTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202627.2927.4427.2627.4027.401.06%19,124
Jun 17, 202627.3527.3827.1227.1227.12-0.55%2,875
Jun 16, 202627.3427.3727.2627.2727.27-0.09%7,451
Jun 15, 202627.3127.3727.2927.2927.290.78%1,028
Jun 12, 202627.0427.0927.0427.0827.080.29%16,314
Jun 11, 202626.7627.0026.7027.0027.001.42%8,166
Jun 10, 202626.7026.9126.6326.6326.62-0.89%5,795
Jun 9, 202627.0827.0826.7126.8626.86-3,123
Jun 8, 202626.9526.9526.8726.8726.870.30%2,198
Jun 5, 202627.0527.0926.7826.7826.78-1.64%9,631
Jun 4, 202627.1927.3227.1327.2327.230.28%1,410
Jun 3, 202627.2027.2427.1627.1627.16-0.40%8,062
Jun 2, 202627.2527.2927.2027.2727.270.25%2,535
Jun 1, 202627.2227.2427.1227.2027.200.04%1,906
May 29, 202627.2527.2527.1127.1927.190.06%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