WisdomTree Target Range Fund (GTR) Historical Stock Data
24.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTR is down -0.05% a day on average. There have been 15 days where WisdomTree Target Range Fund closed green and 15 days where GTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 24.68 | 24.82 | ↑$0.14 (0.57%) | 24.68 | 24.82 | 5.36K |
| 2024-11-19 | 24.65 | 24.92 | ↑$0.27 (1.10%) | 24.65 | 24.92 | 13.06K |
| 2024-11-18 | 24.72 | 24.84 | ↑$0.12 (0.49%) | 24.72 | 24.85 | 6.50K |
| 2024-11-15 | 24.82 | 24.64 | ↓$0.18 (-0.73%) | 24.64 | 24.82 | 5.38K |
| 2024-11-14 | 25.12 | 24.93 | ↓$0.19 (-0.75%) | 24.93 | 25.12 | 2.17K |
| 2024-11-13 | 25.09 | 25.07 | ↓$0.02 (-0.08%) | 25.07 | 25.09 | 1.97K |
| 2024-11-12 | 25.29 | 25.11 | ↓$0.18 (-0.71%) | 25.03 | 25.29 | 2.37K |
| 2024-11-11 | 25.38 | 25.38 | ↑$0.00 (0.00%) | 25.38 | 25.38 | 10 |
| 2024-11-08 | 25.34 | 25.32 | ↓$0.02 (-0.08%) | 25.32 | 25.38 | 3.01K |
| 2024-11-07 | 25.30 | 25.33 | ↑$0.03 (0.12%) | 25.28 | 25.41 | 9.90K |
| 2024-11-06 | 25.03 | 25.17 | ↑$0.14 (0.57%) | 24.99 | 25.32 | 7.21K |
| 2024-11-05 | 24.69 | 24.69 | ↑$0.00 (0.00%) | 24.69 | 24.69 | 0.92K |
| 2024-11-04 | 24.48 | 24.39 | ↓$0.09 (-0.37%) | 24.39 | 24.48 | 0.92K |
| 2024-11-01 | 24.40 | 24.40 | ↑$0.00 (0.00%) | 24.40 | 24.40 | 71 |
| 2024-10-31 | 24.42 | 24.36 | ↓$0.06 (-0.25%) | 24.36 | 24.42 | 1.06K |
| 2024-10-30 | 24.75 | 24.66 | ↓$0.09 (-0.36%) | 24.66 | 24.75 | 540 |
| 2024-10-29 | 24.75 | 24.76 | ↑$0.01 (0.04%) | 24.75 | 24.76 | 1.21K |
| 2024-10-28 | 24.82 | 24.79 | ↓$0.03 (-0.12%) | 24.75 | 24.84 | 2.74K |
| 2024-10-25 | 24.84 | 24.64 | ↓$0.20 (-0.80%) | 24.61 | 24.84 | 2.50K |
| 2024-10-24 | 24.69 | 24.71 | ↑$0.02 (0.08%) | 24.57 | 24.71 | 1.73K |
| 2024-10-23 | 24.66 | 24.58 | ↓$0.08 (-0.32%) | 24.55 | 24.71 | 1.48K |
| 2024-10-22 | 24.79 | 24.78 | ↓$0.01 (-0.04%) | 24.78 | 24.80 | 5.94K |
| 2024-10-21 | 24.96 | 24.84 | ↓$0.11 (-0.46%) | 24.75 | 24.96 | 1.66K |
| 2024-10-18 | 25.03 | 25.03 | ↓$0.01 (-0.02%) | 24.99 | 25.19 | 7.74K |
| 2024-10-17 | 24.97 | 24.94 | ↓$0.03 (-0.10%) | 24.94 | 24.97 | 152 |
| 2024-10-16 | 24.90 | 24.95 | ↑$0.05 (0.20%) | 24.88 | 24.95 | 5.38K |
| 2024-10-15 | 24.74 | 24.79 | ↑$0.05 (0.20%) | 24.74 | 24.79 | 592 |
| 2024-10-14 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 2.83K |
| 2024-10-11 | 24.82 | 24.91 | ↑$0.09 (0.36%) | 24.82 | 24.91 | 2.83K |
| 2024-10-10 | 24.68 | 24.68 | ↑$0.00 (0.00%) | 24.68 | 24.68 | 10 |
Create an account or log in to view more rows.
$GTR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$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