Skip to main content
WisdomTree Target Range Fund (GTR)
NASDAQ: GTR · Real-Time Price · USD
24.51
+0.18 (0.74%)
Jun 27, 2025, 4:00 PM - Market closed

GTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.5124.5124.5124.5124.510.74%733
Jun 26, 202524.2924.4124.2924.3324.330.70%5,021
Jun 25, 202524.2224.2224.1424.1624.16-0.78%2,948
Jun 24, 202524.3524.4424.2924.3524.210.72%6,100
Jun 23, 202523.9724.2523.9724.1824.030.65%11,931
Jun 20, 202524.0924.0923.9824.0223.88-0.25%7,152
Jun 18, 202524.1024.1924.0824.0823.940.03%1,492
Jun 17, 202524.1324.2424.0724.0723.93-0.71%5,662
Jun 16, 202524.3324.3724.2524.2524.100.70%8,862
Jun 13, 202524.2024.2024.0824.0823.93-0.96%377
Jun 12, 202524.3324.3624.3124.3124.170.25%321
Jun 11, 202524.2524.2524.2524.2524.11-0.12%25
Jun 10, 202524.3324.3324.2224.2824.140.26%9,651
Jun 9, 202524.2024.2924.1624.2224.07-0.06%5,574
Jun 6, 202524.2224.2324.1024.2324.090.92%3,733
Jun 5, 202524.1524.1524.0124.0123.87-0.38%704
Jun 4, 202524.0824.1024.0824.1023.960.27%254
Jun 3, 202523.8924.0623.8924.0423.890.01%12,227
Jun 2, 202523.9624.0423.9624.0323.890.09%946
May 30, 202523.9424.0123.8624.0123.870.02%3,340
May 29, 202523.9924.0323.9524.0023.860.24%509
May 28, 202524.0724.0723.9423.9523.80-0.38%1,411
May 27, 202524.0424.0424.0324.0423.891.00%614
May 23, 202523.7223.8023.7223.8023.66-0.18%196
May 22, 202523.8723.9323.8123.8423.70-0.09%1,467
May 21, 202524.0024.0623.8723.8723.72-0.85%923
May 20, 202524.0524.1124.0424.0723.93-0.08%6,168
May 19, 202524.0224.1423.9824.0923.950.06%2,817
May 16, 202523.9924.1023.9924.0823.930.48%36,652
May 15, 202523.9023.9623.9023.9623.820.26%1,331
May 14, 202523.9123.9523.8723.9023.76-0.07%16,709
May 13, 202523.9424.0023.9223.9223.770.48%3,305
May 12, 202523.7323.8623.7123.8023.661.67%3,583
May 9, 202523.5723.5723.4123.4123.270.01%6,517
May 8, 202523.4023.4723.4023.4123.270.39%2,237
May 7, 202523.3723.3923.3123.3223.18-0.01%2,016
May 6, 202523.3923.4123.2823.3223.18-0.35%1,827
May 5, 202523.4123.4423.4023.4023.26-0.26%1,567
May 2, 202523.4323.4623.4323.4623.321.06%490
May 1, 202523.3123.3123.2123.2123.080.25%1,085
Apr 30, 202522.9323.1622.9323.1623.02-1,858
Apr 29, 202523.1323.1623.0923.1623.020.20%565
Apr 28, 202523.0523.1122.9323.1122.970.48%40,080
Apr 25, 202522.8923.0022.8923.0022.860.15%1,012
Apr 24, 202522.9022.9722.9022.9722.830.99%2,625
Apr 23, 202522.7422.7422.7422.7422.600.87%16
Apr 22, 202522.3922.5622.3922.5422.411.00%4,790
Apr 21, 202522.3622.3622.1522.3222.19-0.72%1,787
Apr 17, 202522.4722.5922.4622.4822.350.28%6,102
Apr 16, 202522.4222.4222.4222.4222.29-0.92%484