WisdomTree Target Range Fund (GTR)
NASDAQ: GTR · Real-Time Price · USD
25.68
+0.11 (0.42%)
Sep 26, 2025, 4:00 PM EDT - Market closed
GTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.65 | 25.69 | 25.62 | 25.68 | 25.68 | 0.44% | 1,747 |
| Sep 25, 2025 | 25.57 | 25.63 | 25.57 | 25.57 | 25.57 | -1.01% | 1,039 |
| Sep 24, 2025 | 25.93 | 26.01 | 25.83 | 25.83 | 25.68 | -0.27% | 2,709 |
| Sep 23, 2025 | 26.05 | 26.05 | 25.90 | 25.90 | 25.75 | -0.23% | 1,103 |
| Sep 22, 2025 | 25.92 | 26.03 | 25.92 | 25.96 | 25.81 | 0.24% | 4,361 |
| Sep 19, 2025 | 25.93 | 25.95 | 25.85 | 25.89 | 25.75 | -0.16% | 6,548 |
| Sep 18, 2025 | 25.80 | 26.04 | 25.77 | 25.93 | 25.79 | 0.52% | 12,743 |
| Sep 17, 2025 | 25.82 | 25.88 | 25.80 | 25.80 | 25.65 | 0.02% | 5,598 |
| Sep 16, 2025 | 25.75 | 25.80 | 25.75 | 25.80 | 25.65 | -0.02% | 1,113 |
| Sep 15, 2025 | 25.80 | 25.92 | 25.78 | 25.80 | 25.65 | 0.28% | 1,251 |
| Sep 12, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.58 | -0.15% | 71 |
| Sep 11, 2025 | 25.74 | 25.83 | 25.74 | 25.77 | 25.62 | 0.78% | 1,101 |
| Sep 10, 2025 | 25.63 | 25.65 | 25.55 | 25.57 | 25.42 | 0.10% | 2,202 |
| Sep 9, 2025 | 25.57 | 25.60 | 25.46 | 25.54 | 25.40 | 0.02% | 2,044 |
| Sep 8, 2025 | 25.46 | 25.55 | 25.46 | 25.54 | 25.39 | 0.42% | 3,161 |
| Sep 5, 2025 | 25.37 | 25.43 | 25.37 | 25.43 | 25.28 | 0.25% | 818 |
| Sep 4, 2025 | 25.35 | 25.36 | 25.35 | 25.36 | 25.22 | 0.51% | 471 |
| Sep 3, 2025 | 25.24 | 25.29 | 25.23 | 25.24 | 25.09 | 0.30% | 1,798 |
| Sep 2, 2025 | 25.09 | 25.18 | 25.09 | 25.16 | 25.02 | -0.55% | 1,724 |
| Aug 29, 2025 | 25.36 | 25.36 | 25.30 | 25.30 | 25.16 | -0.46% | 3,914 |
| Aug 28, 2025 | 25.46 | 25.46 | 25.42 | 25.42 | 25.27 | 0.24% | 323 |
| Aug 27, 2025 | 25.30 | 25.40 | 25.28 | 25.36 | 25.21 | 0.11% | 9,315 |
| Aug 26, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.19 | 0.09% | 16 |
| Aug 25, 2025 | 25.40 | 25.42 | 25.31 | 25.31 | 25.16 | -0.45% | 1,310 |
| Aug 22, 2025 | 25.44 | 25.44 | 25.42 | 25.42 | 25.28 | 1.45% | 27,075 |
| Aug 21, 2025 | 25.09 | 25.09 | 25.04 | 25.06 | 24.92 | -0.27% | 954 |
| Aug 20, 2025 | 25.08 | 25.18 | 25.07 | 25.13 | 24.98 | -0.08% | 4,091 |
| Aug 19, 2025 | 25.31 | 25.32 | 25.15 | 25.15 | 25.00 | -0.40% | 11,507 |
| Aug 18, 2025 | 25.25 | 25.26 | 25.17 | 25.25 | 25.10 | 0.20% | 25,286 |
| Aug 15, 2025 | 25.17 | 25.20 | 25.17 | 25.20 | 25.05 | -0.23% | 1,372 |
| Aug 14, 2025 | 25.15 | 25.28 | 25.15 | 25.25 | 25.11 | -0.07% | 13,491 |
| Aug 13, 2025 | 25.40 | 25.40 | 25.21 | 25.27 | 25.13 | 0.60% | 3,875 |
| Aug 12, 2025 | 25.00 | 25.24 | 24.94 | 25.12 | 24.98 | 1.20% | 3,305 |
| Aug 11, 2025 | 24.88 | 24.89 | 24.82 | 24.82 | 24.68 | -0.14% | 4,170 |
| Aug 8, 2025 | 24.84 | 24.89 | 24.84 | 24.86 | 24.72 | 0.34% | 313 |
| Aug 7, 2025 | 24.72 | 24.77 | 24.72 | 24.77 | 24.63 | 0.15% | 306 |
| Aug 6, 2025 | 24.69 | 24.74 | 24.69 | 24.74 | 24.60 | 0.37% | 3,214 |
| Aug 5, 2025 | 24.71 | 24.71 | 24.63 | 24.64 | 24.50 | 0.01% | 1,207 |
| Aug 4, 2025 | 24.62 | 24.64 | 24.62 | 24.64 | 24.50 | 1.08% | 9,968 |
| Aug 1, 2025 | 24.35 | 24.45 | 24.35 | 24.38 | 24.24 | -0.91% | 6,703 |
| Jul 31, 2025 | 24.74 | 24.74 | 24.60 | 24.60 | 24.46 | -0.52% | 263 |
| Jul 30, 2025 | 24.77 | 24.80 | 24.67 | 24.73 | 24.59 | -0.31% | 709 |
| Jul 29, 2025 | 24.90 | 24.90 | 24.81 | 24.81 | 24.67 | -0.21% | 1,253 |
| Jul 28, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.72 | -0.42% | 18 |
| Jul 25, 2025 | 24.92 | 24.97 | 24.88 | 24.97 | 24.82 | 0.09% | 1,760 |
| Jul 24, 2025 | 25.01 | 25.08 | 24.90 | 24.94 | 24.80 | -0.21% | 4,508 |
| Jul 23, 2025 | 24.95 | 25.00 | 24.95 | 25.00 | 24.85 | 0.97% | 236 |
| Jul 22, 2025 | 24.75 | 24.76 | 24.72 | 24.76 | 24.62 | 0.28% | 577 |
| Jul 21, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.55 | 0.14% | 209 |
| Jul 18, 2025 | 24.73 | 24.73 | 24.65 | 24.65 | 24.51 | -0.17% | 1,623 |