Skip to main content
WisdomTree Target Range Fund (GTR)
NASDAQ: GTR · Real-Time Price · USD
26.28
+0.06 (0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed

GTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.3126.3126.2826.2826.280.21%1,253
Dec 4, 202526.1726.2726.1726.2226.220.15%1,583
Dec 3, 202525.9726.1925.9726.1926.190.46%1,246
Dec 2, 202526.1526.1526.0626.0726.070.27%3,276
Dec 1, 202526.0226.1326.0026.0026.00-0.55%1,027
Nov 28, 202526.1726.1726.1426.1426.140.36%198
Nov 26, 202526.0626.1125.9026.0426.040.81%1,882
Nov 25, 202525.6525.8525.6525.8425.841.02%1,450
Nov 24, 202525.5625.5825.5325.5825.581.16%9,822
Nov 21, 202525.0825.4425.0825.2825.281.13%19,916
Nov 20, 202525.7125.7625.0025.0025.00-1.45%6,005
Nov 19, 202525.4425.4425.3725.3725.370.03%393
Nov 18, 202525.3625.3625.3625.3625.36-0.62%159
Nov 17, 202525.8125.8525.5225.5225.52-1.14%5,618
Nov 14, 202525.6725.8425.6725.8125.81-0.07%763
Nov 13, 202526.1126.1125.8325.8325.83-1.50%2,244
Nov 12, 202526.3026.3026.2126.2226.220.13%3,342
Nov 11, 202526.0826.1926.0826.1926.190.23%1,167
Nov 10, 202526.0826.1325.9226.1326.131.35%6,500
Nov 7, 202525.5425.7825.5225.7825.780.12%4,814
Nov 6, 202525.8025.8325.7525.7525.75-0.87%2,261
Nov 5, 202526.0726.0725.9825.9825.980.46%15,511
Nov 4, 202525.9225.9225.8625.8625.86-1.27%6,810
Nov 3, 202526.1826.1926.1426.1926.190.15%394
Oct 31, 202526.1826.1826.1526.1526.150.02%2,273
Oct 30, 202526.2326.2526.1526.1526.15-0.36%3,904
Oct 29, 202526.3026.3426.2426.2426.24-0.29%2,227
Oct 28, 202526.3226.3626.3226.3226.32-0.13%5,591
Oct 27, 202526.3026.3526.3026.3526.350.52%2,603
Oct 24, 202526.2026.2826.2026.2126.210.44%4,959
Oct 23, 202526.1326.1526.1026.1026.100.48%1,373
Oct 22, 202526.0926.1225.9725.9725.97-0.38%1,565
Oct 21, 202526.0826.1326.0626.0726.07-0.29%2,520
Oct 20, 202526.1126.1726.0926.1526.140.93%9,782
Oct 17, 202525.8425.9225.8425.9025.900.23%988
Oct 16, 202526.0426.0625.8525.8525.85-0.23%1,618
Oct 15, 202525.9626.0325.9125.9125.900.24%1,748
Oct 14, 202525.8525.9025.8425.8425.840.18%447
Oct 13, 202525.6825.8125.6825.8025.801.18%1,009
Oct 10, 202525.9125.9125.5025.5025.50-1.79%7,044
Oct 9, 202526.0126.0225.9425.9625.96-0.44%3,221
Oct 8, 202525.9726.0825.9726.0826.080.44%2,451
Oct 7, 202525.9625.9625.9625.9625.96-0.66%116
Oct 6, 202526.0626.1526.0626.1326.130.43%5,570
Oct 3, 202526.0926.1625.9626.0226.020.33%6,824
Oct 2, 202526.0226.0725.8425.9425.940.15%7,780
Oct 1, 202526.0026.0025.8325.9025.900.35%2,370
Sep 30, 202525.7925.8325.7525.8125.810.27%2,555
Sep 29, 202525.7925.7925.7425.7425.740.23%1,293
Sep 26, 202525.6525.6925.6225.6825.680.44%1,747