Skip to main content
WisdomTree Target Range Fund (GTR)
NASDAQ: GTR · Real-Time Price · USD
25.66
-0.22 (-0.86%)
Mar 5, 2026, 4:00 PM EST - Market closed

GTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.7725.7725.6225.6625.66-0.87%4,047
Mar 4, 202625.7925.9225.7925.8825.880.61%2,130
Mar 3, 202625.3525.7625.3525.7325.73-1.22%10,048
Mar 2, 202625.9926.1325.9726.0426.04-0.20%4,445
Feb 27, 202626.1126.1426.0726.1026.10-0.34%10,354
Feb 26, 202626.2026.2326.0626.1926.19-0.26%5,066
Feb 25, 202626.2526.3126.2126.2526.250.42%5,816
Feb 24, 202626.0826.1726.0226.1426.140.52%8,066
Feb 23, 202626.0526.1425.9526.0126.01-0.53%19,030
Feb 20, 202626.0326.1926.0326.1526.140.48%4,624
Feb 19, 202626.0426.0825.9526.0226.02-0.11%12,163
Feb 18, 202626.1226.1225.9926.0526.050.30%18,438
Feb 17, 202625.9126.0225.9125.9725.970.06%15,522
Feb 13, 202625.9626.0625.9625.9625.960.19%16,391
Feb 12, 202626.1326.1325.9025.9125.91-0.92%2,200
Feb 11, 202626.2426.2426.1026.1526.150.19%1,147
Feb 10, 202626.1326.2226.1026.1026.10-0.11%1,775
Feb 9, 202626.0826.1926.0626.1326.130.39%10,533
Feb 6, 202625.9426.0925.8626.0226.021.60%4,779
Feb 5, 202625.7025.7025.6225.6225.62-0.85%2,608
Feb 4, 202625.9925.9925.8225.8425.84-0.35%5,020
Feb 3, 202625.9225.9925.8525.9325.93-0.19%5,429
Feb 2, 202625.9926.0425.9825.9825.980.39%3,465
Jan 30, 202625.9825.9825.8825.8825.88-0.59%2,632
Jan 29, 202626.0426.1025.8926.0326.030.05%12,114
Jan 28, 202625.9926.0825.9926.0226.02-0.11%1,181
Jan 27, 202625.9626.0825.9626.0526.050.52%4,875
Jan 26, 202625.9225.9925.9125.9125.910.08%1,347
Jan 23, 202625.8326.0225.8325.8925.890.05%1,914
Jan 22, 202625.9125.9425.8825.8825.880.35%3,009
Jan 21, 202625.6925.8725.6625.7925.790.84%7,298
Jan 20, 202625.6525.6925.5725.5725.57-1.12%948
Jan 16, 202625.8725.9225.8525.8625.86-0.14%3,867
Jan 15, 202625.9625.9925.9025.9025.900.03%2,879
Jan 14, 202625.8825.9025.8725.8925.89-0.11%2,133
Jan 13, 202625.9425.9725.9225.9225.92-0.34%2,440
Jan 12, 202625.9226.0625.9226.0126.010.39%7,635
Jan 9, 202625.9425.9425.8925.9125.910.70%14,771
Jan 8, 202625.7325.7325.6925.7325.730.02%2,522
Jan 7, 202625.8125.8125.7225.7225.72-0.35%3,090
Jan 6, 202625.7725.8125.7125.8125.810.58%6,203
Jan 5, 202625.6225.7325.5725.6625.660.97%36,591
Jan 2, 202625.5025.6825.3225.4225.420.71%5,486
Dec 31, 202525.4025.4525.2425.2425.24-0.68%8,260
Dec 30, 202525.4625.5125.4125.4125.410.04%16,589
Dec 29, 202525.3825.4425.3625.4025.40-0.40%1,336
Dec 26, 202525.4725.5125.4725.5025.50-0.71%14,108
Dec 24, 202525.6125.7025.6125.6825.500.40%1,973
Dec 23, 202525.5525.6625.5225.5825.400.36%5,825
Dec 22, 202525.5125.5625.4925.4925.310.49%3,048
Dec 19, 202525.3425.4425.3325.3625.180.86%5,515
Dec 18, 202525.1625.2825.0925.1524.970.72%4,103
Dec 17, 202525.1925.2224.9524.9724.79-0.94%3,250
Dec 16, 202525.2325.2325.2025.2025.03-0.89%2,559
Dec 15, 202525.6125.6225.4225.4325.250.16%6,715
Dec 12, 202525.6025.6025.3925.3925.21-0.95%9,285
Dec 11, 202525.5625.6825.5625.6325.450.27%5,731
Dec 10, 202525.2825.5625.2825.5625.38-2.37%4,282
Dec 9, 202526.2526.2926.1926.1925.16-4,154
Dec 8, 202526.2726.2726.1826.1925.16-0.35%2,541
Dec 5, 202526.3126.3126.2826.2825.250.21%1,253
Dec 4, 202526.1726.2726.1726.2225.200.15%1,583
Dec 3, 202525.9726.1925.9726.1925.160.46%1,246
Dec 2, 202526.1526.1526.0626.0725.040.27%3,276
Dec 1, 202526.0226.1326.0026.0024.98-0.55%1,027
Nov 28, 202526.1726.1726.1426.1425.110.36%198
Nov 26, 202526.0626.1125.9026.0425.020.81%1,882
Nov 25, 202525.6525.8525.6525.8424.821.02%1,450
Nov 24, 202525.5625.5825.5325.5824.571.16%9,822
Nov 21, 202525.0825.4425.0825.2824.291.13%19,916
Nov 20, 202525.7125.7625.0025.0024.02-1.45%6,005
Nov 19, 202525.4425.4425.3725.3724.370.03%393
Nov 18, 202525.3625.3625.3625.3624.36-0.62%159
Nov 17, 202525.8125.8525.5225.5224.52-1.14%5,618
Nov 14, 202525.6725.8425.6725.8124.80-0.07%763
Nov 13, 202526.1126.1125.8325.8324.82-1.50%2,244
Nov 12, 202526.3026.3026.2126.2225.200.13%3,342
Nov 11, 202526.0826.1926.0826.1925.160.23%1,167
Nov 10, 202526.0826.1325.9226.1325.111.35%6,500
Nov 7, 202525.5425.7825.5225.7824.770.12%4,814
Nov 6, 202525.8025.8325.7525.7524.74-0.87%2,261
Nov 5, 202526.0726.0725.9825.9824.960.46%15,511
Nov 4, 202525.9225.9225.8625.8624.84-1.27%6,810
Nov 3, 202526.1826.1926.1426.1925.160.15%394
Oct 31, 202526.1826.1826.1526.1525.130.02%2,273
Oct 30, 202526.2326.2526.1526.1525.12-0.36%3,904
Oct 29, 202526.3026.3426.2426.2425.21-0.29%2,227
Oct 28, 202526.3226.3626.3226.3225.28-0.13%5,591
Oct 27, 202526.3026.3526.3026.3525.320.52%2,603
Oct 24, 202526.2026.2826.2026.2125.180.44%4,959
Oct 23, 202526.1326.1526.1026.1025.070.48%1,373
Oct 22, 202526.0926.1225.9725.9724.95-0.38%1,565
Oct 21, 202526.0826.1326.0626.0725.05-0.29%2,520
Oct 20, 202526.1126.1726.0926.1525.120.93%9,782
Oct 17, 202525.8425.9225.8425.9024.890.23%988
Oct 16, 202526.0426.0625.8525.8524.83-0.23%1,618
Oct 15, 202525.9626.0325.9125.9124.890.24%1,748
Oct 14, 202525.8525.9025.8425.8424.830.18%447
Oct 13, 202525.6825.8125.6825.8024.791.18%1,009
Oct 10, 202525.9125.9125.5025.5024.50-1.79%7,044