Skip to main content
WisdomTree Target Range Fund (GTR)
NASDAQ: GTR · Real-Time Price · USD
26.34
-0.11 (-0.40%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4026.4026.2426.2826.28-0.59%24,437
Apr 27, 202626.4226.4426.4226.4426.44-0.02%4,259
Apr 24, 202626.4426.4426.4426.4426.440.52%162
Apr 23, 202626.3726.4126.2326.3026.30-0.37%4,178
Apr 22, 202626.4026.4326.4026.4026.400.60%1,195
Apr 21, 202626.5026.5026.2526.2526.25-0.68%425
Apr 20, 202626.4326.4326.3726.4326.43-0.15%1,297
Apr 17, 202626.4326.4726.4326.4726.470.90%2,201
Apr 16, 202626.2326.2326.2326.2326.230.07%2,075
Apr 15, 202626.1726.2126.1726.2126.210.27%709
Apr 14, 202626.0726.1926.0726.1426.140.79%3,573
Apr 13, 202625.8225.9425.7525.9425.940.60%10,337
Apr 10, 202625.8425.8525.7825.7825.78-7,186
Apr 9, 202625.7225.8325.5925.7825.780.28%8,084
Apr 8, 202625.7125.7125.7125.7125.711.87%666
Apr 7, 202625.0825.2425.0425.2425.240.18%21,532
Apr 6, 202625.1925.2225.1225.1925.190.21%14,255
Apr 2, 202624.8725.1524.8725.1425.14-2,239
Apr 1, 202625.2025.2025.1425.1425.140.26%995
Mar 31, 202624.8225.0724.8225.0725.072.08%1,751
Mar 30, 202624.7024.7424.5524.5624.56-0.28%8,818
Mar 27, 202624.8024.8024.6324.6324.63-0.86%5,646
Mar 26, 202624.9424.9524.8524.8524.85-1.62%1,030
Mar 25, 202625.3325.3325.1825.2625.130.54%3,405
Mar 24, 202625.0525.1925.0525.1225.00-0.20%1,152
Mar 23, 202625.3425.3425.1725.1725.050.98%623
Mar 20, 202625.1925.1924.8824.9324.80-1.21%6,611
Mar 19, 202625.0725.2625.0725.2325.11-13,792
Mar 18, 202625.4125.4125.2325.2325.11-0.92%9,500
Mar 17, 202625.5625.5625.4725.4725.340.24%922
Mar 16, 202625.4625.4925.3525.4025.280.83%812
Mar 13, 202625.4325.4325.2025.2025.07-0.42%596
Mar 12, 202625.3825.4425.3025.3025.17-1.09%5,704
Mar 11, 202625.8025.8025.5825.5825.45-0.08%2,499
Mar 10, 202625.5325.8225.5325.6025.47-0.10%2,429
Mar 9, 202625.3425.6325.1525.6325.500.63%4,078
Mar 6, 202625.4725.5625.4725.4725.34-0.75%14,758
Mar 5, 202625.7725.7725.6225.6625.53-0.87%4,047
Mar 4, 202625.7925.9225.7925.8825.750.61%2,130
Mar 3, 202625.3525.7625.3525.7325.60-1.22%10,048
Mar 2, 202625.9926.1325.9726.0425.92-0.20%4,445
Feb 27, 202626.1126.1426.0726.1025.97-0.34%10,354
Feb 26, 202626.2026.2326.0626.1926.06-0.26%5,066
Feb 25, 202626.2526.3126.2126.2526.120.42%5,816
Feb 24, 202626.0826.1726.0226.1426.010.52%8,066
Feb 23, 202626.0526.1425.9526.0125.88-0.53%19,030
Feb 20, 202626.0326.1926.0326.1526.020.48%4,624
Feb 19, 202626.0426.0825.9526.0225.89-0.11%12,163
Feb 18, 202626.1226.1225.9926.0525.920.30%18,438
Feb 17, 202625.9126.0225.9125.9725.840.06%15,522
Feb 13, 202625.9626.0625.9625.9625.830.19%16,391
Feb 12, 202626.1326.1325.9025.9125.78-0.92%2,200
Feb 11, 202626.2426.2426.1026.1526.020.19%1,147
Feb 10, 202626.1326.2226.1026.1025.97-0.11%1,775
Feb 9, 202626.0826.1926.0626.1326.000.39%10,533
Feb 6, 202625.9426.0925.8626.0225.901.60%4,779
Feb 5, 202625.7025.7025.6225.6225.49-0.85%2,608
Feb 4, 202625.9925.9925.8225.8425.71-0.35%5,020
Feb 3, 202625.9225.9925.8525.9325.80-0.19%5,429
Feb 2, 202625.9926.0425.9825.9825.850.39%3,465
Jan 30, 202625.9825.9825.8825.8825.75-0.59%2,632
Jan 29, 202626.0426.1025.8926.0325.900.05%12,114
Jan 28, 202625.9926.0825.9926.0225.89-0.11%1,181
Jan 27, 202625.9626.0825.9626.0525.920.52%4,875
Jan 26, 202625.9225.9925.9125.9125.780.08%1,347
Jan 23, 202625.8326.0225.8325.8925.760.05%1,914
Jan 22, 202625.9125.9425.8825.8825.750.35%3,009
Jan 21, 202625.6925.8725.6625.7925.660.84%7,298
Jan 20, 202625.6525.6925.5725.5725.44-1.12%948
Jan 16, 202625.8725.9225.8525.8625.73-0.14%3,867
Jan 15, 202625.9625.9925.9025.9025.770.03%2,879
Jan 14, 202625.8825.9025.8725.8925.76-0.11%2,133
Jan 13, 202625.9425.9725.9225.9225.79-0.34%2,440
Jan 12, 202625.9226.0625.9226.0125.880.39%7,635
Jan 9, 202625.9425.9425.8925.9125.780.70%14,771
Jan 8, 202625.7325.7325.6925.7325.600.02%2,522
Jan 7, 202625.8125.8125.7225.7225.59-0.35%3,090
Jan 6, 202625.7725.8125.7125.8125.680.58%6,203
Jan 5, 202625.6225.7325.5725.6625.540.97%36,591
Jan 2, 202625.5025.6825.3225.4225.290.71%5,486
Dec 31, 202525.4025.4525.2425.2425.11-0.68%8,260
Dec 30, 202525.4625.5125.4125.4125.280.04%16,589
Dec 29, 202525.3825.4425.3625.4025.27-0.40%1,336
Dec 26, 202525.4725.5125.4725.5025.37-0.71%14,108
Dec 24, 202525.6125.7025.6125.6825.380.40%1,973
Dec 23, 202525.5525.6625.5225.5825.270.36%5,825
Dec 22, 202525.5125.5625.4925.4925.180.49%3,048
Dec 19, 202525.3425.4425.3325.3625.060.86%5,515
Dec 18, 202525.1625.2825.0925.1524.850.72%4,103
Dec 17, 202525.1925.2224.9524.9724.67-0.94%3,250
Dec 16, 202525.2325.2325.2025.2024.90-0.89%2,559
Dec 15, 202525.6125.6225.4225.4325.130.16%6,715
Dec 12, 202525.6025.6025.3925.3925.09-0.95%9,285
Dec 11, 202525.5625.6825.5625.6325.330.27%5,731
Dec 10, 202525.2825.5625.2825.5625.26-2.37%4,282
Dec 9, 202526.2526.2926.1926.1925.03-4,154
Dec 8, 202526.2726.2726.1826.1925.04-0.35%2,541
Dec 5, 202526.3126.3126.2826.2825.120.21%1,253
Dec 4, 202526.1726.2726.1726.2225.070.15%1,583
Dec 3, 202525.9726.1925.9726.1925.030.46%1,246