WisdomTree Target Range Fund (GTR) Historical Stock Data
23.73 ↓0.32 (-1.34%)
As of August 27, 2024, 3:37pm EST.
Historical Data
In the past 30 trading days, GTR is down -0.13% a day on average. There have been 20 days where WisdomTree Target Range Fund closed green and 10 days where GTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 23.73 | 23.73 | ↑$0.00 (0.00%) | 23.73 | 23.73 | 75 |
| 2024-09-05 | 24.06 | 24.05 | ↓$0.01 (-0.03%) | 24.05 | 24.06 | 4.48K |
| 2024-09-04 | 24.11 | 24.17 | ↑$0.06 (0.25%) | 24.11 | 24.17 | 1.39K |
| 2024-09-03 | 24.36 | 24.18 | ↓$0.18 (-0.74%) | 24.18 | 24.36 | 3.06K |
| 2024-08-30 | 24.56 | 24.64 | ↑$0.08 (0.33%) | 24.49 | 24.66 | 16.02K |
| 2024-08-29 | 24.54 | 24.48 | ↓$0.06 (-0.24%) | 24.48 | 24.54 | 2.38K |
| 2024-08-28 | 24.43 | 24.43 | ↑$0.00 (0.02%) | 24.38 | 24.43 | 0.98K |
| 2024-08-27 | 24.49 | 24.51 | ↑$0.02 (0.09%) | 24.45 | 24.51 | 3.34K |
| 2024-08-26 | 24.60 | 24.49 | ↓$0.10 (-0.42%) | 24.49 | 24.61 | 580 |
| 2024-08-23 | 24.43 | 24.57 | ↑$0.14 (0.57%) | 24.43 | 24.60 | 2.67K |
| 2024-08-21 | 24.38 | 24.43 | ↑$0.05 (0.21%) | 24.38 | 24.45 | 21.42K |
| 2024-08-20 | 24.29 | 24.29 | ↑$0.00 (0.00%) | 24.29 | 24.29 | 6.52K |
| 2024-08-19 | 24.26 | 24.35 | ↑$0.09 (0.38%) | 24.24 | 24.35 | 6.52K |
| 2024-08-16 | 24.15 | 24.15 | ↑$0.00 (0.00%) | 24.15 | 24.15 | 50 |
| 2024-08-15 | 24.07 | 24.07 | ↑$0.00 (0.00%) | 24.07 | 24.07 | 50 |
| 2024-08-14 | 23.82 | 23.77 | ↓$0.05 (-0.21%) | 23.77 | 23.82 | 106 |
| 2024-08-13 | 23.69 | 23.74 | ↑$0.04 (0.19%) | 23.69 | 23.74 | 639 |
| 2024-08-12 | 23.43 | 23.43 | ↑$0.00 (0.00%) | 23.43 | 23.43 | 150 |
| 2024-08-09 | 23.45 | 23.48 | ↑$0.03 (0.14%) | 23.45 | 23.48 | 216 |
| 2024-08-08 | 23.38 | 23.45 | ↑$0.07 (0.29%) | 23.38 | 23.48 | 15.16K |
| 2024-08-07 | 23.44 | 23.03 | ↓$0.41 (-1.75%) | 23.03 | 23.44 | 5.96K |
| 2024-08-06 | 23.31 | 23.25 | ↓$0.05 (-0.24%) | 23.25 | 23.34 | 1.02K |
| 2024-08-05 | 23.55 | 23.03 | ↓$0.52 (-2.21%) | 23.03 | 23.61 | 76.50K |
| 2024-08-02 | 23.79 | 23.89 | ↑$0.10 (0.42%) | 23.79 | 23.89 | 1.90K |
| 2024-08-01 | 24.16 | 23.93 | ↓$0.23 (-0.95%) | 23.93 | 24.16 | 29.48K |
| 2024-07-31 | 24.33 | 24.30 | ↓$0.03 (-0.14%) | 24.24 | 24.33 | 4.48K |
| 2024-07-30 | 24.11 | 24.14 | ↑$0.03 (0.11%) | 24.09 | 24.15 | 4.63K |
| 2024-07-29 | 24.05 | 24.05 | ↑$0.00 (0.00%) | 24.05 | 24.05 | 93 |
| 2024-07-26 | 24.33 | 24.36 | ↑$0.03 (0.12%) | 24.27 | 24.36 | 2.77K |
| 2024-07-25 | 23.96 | 23.96 | ↑$0.00 (0.00%) | 23.96 | 23.96 | 154 |
Create an account or log in to view more rows.
$GTR still waiting to short this. Next Tuesday feels right for some reason
$GTR Not Selling
Hodling for thousands!
$GTR This may be your last opportunity to buy on the cheap??
$GTR Powell save me
$GTR good support.....
$GTR this is going to skyrocket tmr!!!
$GTR to the moon!
$GTR the end is near
$GTR buy and HODL
$GTR I can wait.