WisdomTree Target Range Fund (GTR)
NASDAQ: GTR · Real-Time Price · USD
26.21
+0.07 (0.27%)
At close: Apr 15, 2026, 4:00 PM EDT
26.21
0.00 (0.00%)
After-hours: Apr 15, 2026, 4:15 PM EDT
GTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 26.17 | 26.20 | 26.07 | 26.19 | - | 0.19% | 705 |
| 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 |
| Feb 26, 2026 | 26.20 | 26.23 | 26.06 | 26.19 | 26.06 | -0.26% | 5,066 |
| Feb 25, 2026 | 26.25 | 26.31 | 26.21 | 26.25 | 26.12 | 0.42% | 5,816 |
| Feb 24, 2026 | 26.08 | 26.17 | 26.02 | 26.14 | 26.01 | 0.52% | 8,066 |
| Feb 23, 2026 | 26.05 | 26.14 | 25.95 | 26.01 | 25.88 | -0.53% | 19,030 |
| Feb 20, 2026 | 26.03 | 26.19 | 26.03 | 26.15 | 26.02 | 0.48% | 4,624 |
| Feb 19, 2026 | 26.04 | 26.08 | 25.95 | 26.02 | 25.89 | -0.11% | 12,163 |
| Feb 18, 2026 | 26.12 | 26.12 | 25.99 | 26.05 | 25.92 | 0.30% | 18,438 |
| Feb 17, 2026 | 25.91 | 26.02 | 25.91 | 25.97 | 25.84 | 0.06% | 15,522 |
| Feb 13, 2026 | 25.96 | 26.06 | 25.96 | 25.96 | 25.83 | 0.19% | 16,391 |
| Feb 12, 2026 | 26.13 | 26.13 | 25.90 | 25.91 | 25.78 | -0.92% | 2,200 |
| Feb 11, 2026 | 26.24 | 26.24 | 26.10 | 26.15 | 26.02 | 0.19% | 1,147 |
| Feb 10, 2026 | 26.13 | 26.22 | 26.10 | 26.10 | 25.97 | -0.11% | 1,775 |
| Feb 9, 2026 | 26.08 | 26.19 | 26.06 | 26.13 | 26.00 | 0.39% | 10,533 |
| Feb 6, 2026 | 25.94 | 26.09 | 25.86 | 26.02 | 25.90 | 1.60% | 4,779 |
| Feb 5, 2026 | 25.70 | 25.70 | 25.62 | 25.62 | 25.49 | -0.85% | 2,608 |
| Feb 4, 2026 | 25.99 | 25.99 | 25.82 | 25.84 | 25.71 | -0.35% | 5,020 |
| Feb 3, 2026 | 25.92 | 25.99 | 25.85 | 25.93 | 25.80 | -0.19% | 5,429 |