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
Sep 25, 202525.5725.6325.5725.5725.57-1.01%1,039
Sep 24, 202525.9326.0125.8325.8325.68-0.27%2,709
Sep 23, 202526.0526.0525.9025.9025.75-0.23%1,103
Sep 22, 202525.9226.0325.9225.9625.810.24%4,361
Sep 19, 202525.9325.9525.8525.8925.75-0.16%6,548
Sep 18, 202525.8026.0425.7725.9325.790.52%12,743
Sep 17, 202525.8225.8825.8025.8025.660.02%5,598
Sep 16, 202525.7525.8025.7525.8025.65-0.02%1,113
Sep 15, 202525.8025.9225.7825.8025.660.28%1,251
Sep 12, 202525.7325.7325.7325.7325.58-0.15%71
Sep 11, 202525.7425.8325.7425.7725.620.78%1,101
Sep 10, 202525.6325.6525.5525.5725.420.10%2,202
Sep 9, 202525.5725.6025.4625.5425.400.02%2,044
Sep 8, 202525.4625.5525.4625.5425.390.42%3,161
Sep 5, 202525.3725.4325.3725.4325.280.25%818
Sep 4, 202525.3525.3625.3525.3625.220.51%471
Sep 3, 202525.2425.2925.2325.2425.090.30%1,798
Sep 2, 202525.0925.1825.0925.1625.02-0.55%1,724
Aug 29, 202525.3625.3625.3025.3025.16-0.46%3,914
Aug 28, 202525.4625.4625.4225.4225.270.24%323
Aug 27, 202525.3025.4025.2825.3625.210.11%9,315
Aug 26, 202525.3325.3325.3325.3325.190.09%16
Aug 25, 202525.4025.4225.3125.3125.16-0.45%1,310
Aug 22, 202525.4425.4425.4225.4225.281.45%27,075
Aug 21, 202525.0925.0925.0425.0624.92-0.27%954
Aug 20, 202525.0825.1825.0725.1324.98-0.08%4,091
Aug 19, 202525.3125.3225.1525.1525.00-0.40%11,507
Aug 18, 202525.2525.2625.1725.2525.100.20%25,286
Aug 15, 202525.1725.2025.1725.2025.05-0.23%1,372
Aug 14, 202525.1525.2825.1525.2525.11-0.07%13,491
Aug 13, 202525.4025.4025.2125.2725.130.60%3,875
Aug 12, 202525.0025.2424.9425.1224.981.20%3,305
Aug 11, 202524.8824.8924.8224.8224.68-0.14%4,170
Aug 8, 202524.8424.8924.8424.8624.720.34%313
Aug 7, 202524.7224.7724.7224.7724.630.15%306
Aug 6, 202524.6924.7424.6924.7424.600.37%3,214
Aug 5, 202524.7124.7124.6324.6424.500.01%1,207
Aug 4, 202524.6224.6424.6224.6424.501.08%9,968
Aug 1, 202524.3524.4524.3524.3824.24-0.91%6,703
Jul 31, 202524.7424.7424.6024.6024.46-0.52%263
Jul 30, 202524.7724.8024.6724.7324.59-0.31%709
Jul 29, 202524.9024.9024.8124.8124.67-0.21%1,253
Jul 28, 202524.8624.8624.8624.8624.72-0.42%18
Jul 25, 202524.9224.9724.8824.9724.820.09%1,760
Jul 24, 202525.0125.0824.9024.9424.80-0.21%4,508
Jul 23, 202524.9525.0024.9525.0024.850.97%236
Jul 22, 202524.7524.7624.7224.7624.620.28%577
Jul 21, 202524.6924.6924.6924.6924.550.14%209
Jul 18, 202524.7324.7324.6524.6524.51-0.17%1,623
Jul 17, 202524.6824.7024.6724.6924.550.46%1,563