WisdomTree Target Range Fund (GTR) Historical Stock Data
24.00 ↑0.09 (0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTR is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 23.80 | 24.00 | ↑$0.20 (0.84%) | 23.80 | 24.19 | 4.84K |
| 2024-12-19 | 23.92 | 23.91 | ↓$0.01 (-0.02%) | 23.91 | 23.92 | 230.96K |
| 2024-12-18 | 24.71 | 23.94 | ↓$0.77 (-3.13%) | 23.94 | 24.71 | 623 |
| 2024-12-17 | 24.77 | 24.64 | ↓$0.13 (-0.52%) | 24.64 | 24.77 | 1.19K |
| 2024-12-16 | 24.87 | 24.87 | ↑$0.00 (0.00%) | 24.87 | 24.87 | 43 |
| 2024-12-13 | 24.82 | 24.82 | ↓$0.00 (-0.01%) | 24.81 | 24.82 | 1K |
| 2024-12-12 | 25.03 | 24.87 | ↓$0.16 (-0.63%) | 24.87 | 25.03 | 16.30K |
| 2024-12-11 | 25.02 | 25.05 | ↑$0.03 (0.11%) | 24.96 | 25.12 | 5.32K |
| 2024-12-10 | 24.97 | 24.84 | ↓$0.13 (-0.52%) | 24.84 | 24.97 | 2.88K |
| 2024-12-09 | 25.04 | 25.06 | ↑$0.02 (0.08%) | 25.03 | 25.12 | 3.51K |
| 2024-12-06 | 25.09 | 25.12 | ↑$0.03 (0.12%) | 24.99 | 25.12 | 4.70K |
| 2024-12-05 | 25.64 | 25.60 | ↓$0.04 (-0.16%) | 25.53 | 25.64 | 6.63K |
| 2024-12-04 | 25.57 | 25.57 | ↓$0.00 (-0.01%) | 25.55 | 25.57 | 242 |
| 2024-12-03 | 25.49 | 25.45 | ↓$0.04 (-0.17%) | 25.39 | 25.49 | 6.16K |
| 2024-12-02 | 25.39 | 25.47 | ↑$0.07 (0.30%) | 25.38 | 25.49 | 8.12K |
| 2024-11-29 | 25.35 | 25.38 | ↑$0.03 (0.12%) | 25.35 | 25.38 | 3.99K |
| 2024-11-27 | 25.26 | 25.26 | ↑$0.00 (0.00%) | 25.26 | 25.26 | 2.26K |
| 2024-11-26 | 25.19 | 25.32 | ↑$0.13 (0.52%) | 25.18 | 25.32 | 2.26K |
| 2024-11-25 | 25.50 | 25.23 | ↓$0.27 (-1.06%) | 25.23 | 25.50 | 6.53K |
| 2024-11-22 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.17 | 3.10K |
| 2024-11-21 | 24.78 | 25.00 | ↑$0.22 (0.89%) | 24.78 | 25.08 | 1.97K |
| 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 |
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