WisdomTree Target Range Fund (GTR) Historical Stock Data
24.01 ↑0.01 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTR is up 0.07% a day on average. There have been 18 days where WisdomTree Target Range Fund closed green and 12 days where GTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 23.94 | 24.01 | ↑$0.07 (0.29%) | 23.86 | 24.01 | 5.98K |
| 2025-05-29 | 23.95 | 24.00 | ↑$0.05 (0.23%) | 23.95 | 24.03 | 509 |
| 2025-05-28 | 24.07 | 23.95 | ↓$0.12 (-0.51%) | 23.94 | 24.07 | 1.41K |
| 2025-05-27 | 24.04 | 24.04 | ↓$0.00 (-0.01%) | 24.03 | 24.04 | 845 |
| 2025-05-23 | 23.72 | 23.80 | ↑$0.08 (0.34%) | 23.72 | 23.80 | 196 |
| 2025-05-22 | 23.87 | 23.84 | ↓$0.03 (-0.11%) | 23.81 | 23.93 | 1.47K |
| 2025-05-21 | 24.00 | 23.87 | ↓$0.14 (-0.56%) | 23.87 | 24.06 | 0.92K |
| 2025-05-20 | 24.05 | 24.07 | ↑$0.02 (0.08%) | 24.04 | 24.11 | 6.17K |
| 2025-05-19 | 24.02 | 24.09 | ↑$0.07 (0.29%) | 23.98 | 24.14 | 2.82K |
| 2025-05-16 | 23.99 | 24.08 | ↑$0.09 (0.35%) | 23.99 | 24.10 | 59.11K |
| 2025-05-15 | 23.90 | 23.96 | ↑$0.06 (0.25%) | 23.90 | 23.96 | 1.61K |
| 2025-05-14 | 23.91 | 23.90 | ↓$0.01 (-0.03%) | 23.87 | 23.95 | 16.71K |
| 2025-05-13 | 23.94 | 23.91 | ↓$0.03 (-0.11%) | 23.91 | 24.00 | 3.31K |
| 2025-05-12 | 23.73 | 23.80 | ↑$0.07 (0.29%) | 23.71 | 23.86 | 3.58K |
| 2025-05-09 | 23.57 | 23.41 | ↓$0.16 (-0.68%) | 23.41 | 23.57 | 6.71K |
| 2025-05-08 | 23.40 | 23.41 | ↑$0.01 (0.03%) | 23.40 | 23.46 | 2.34K |
| 2025-05-07 | 23.37 | 23.32 | ↓$0.05 (-0.24%) | 23.31 | 23.39 | 1.92K |
| 2025-05-06 | 23.39 | 23.28 | ↓$0.11 (-0.47%) | 23.28 | 23.41 | 1.83K |
| 2025-05-05 | 23.41 | 23.40 | ↓$0.01 (-0.04%) | 23.40 | 23.44 | 1.57K |
| 2025-05-02 | 23.43 | 23.46 | ↑$0.03 (0.13%) | 23.43 | 23.46 | 0.98K |
| 2025-05-01 | 23.31 | 23.21 | ↓$0.10 (-0.41%) | 23.21 | 23.31 | 1.19K |
| 2025-04-30 | 22.93 | 23.16 | ↑$0.23 (1.01%) | 22.93 | 23.16 | 1.77K |
| 2025-04-29 | 23.13 | 23.16 | ↑$0.03 (0.12%) | 23.09 | 23.16 | 685 |
| 2025-04-28 | 23.05 | 23.11 | ↑$0.06 (0.26%) | 22.93 | 23.11 | 40.08K |
| 2025-04-25 | 22.89 | 23.00 | ↑$0.11 (0.50%) | 22.89 | 23.00 | 1.81K |
| 2025-04-24 | 22.90 | 22.97 | ↑$0.07 (0.28%) | 22.90 | 22.97 | 2.63K |
| 2025-04-23 | 22.74 | 22.74 | ↑$0.00 (0.00%) | 22.74 | 22.74 | 16 |
| 2025-04-22 | 22.39 | 22.54 | ↑$0.15 (0.68%) | 22.39 | 22.56 | 5.12K |
| 2025-04-21 | 22.33 | 22.32 | ↓$0.01 (-0.04%) | 22.15 | 22.33 | 1.79K |
| 2025-04-17 | 22.47 | 22.48 | ↑$0.01 (0.05%) | 22.46 | 22.59 | 6.10K |
Create an account or log in to view more rows.
$GTR going green
$GTR still bullish
$GTR Don't like that...
$GTR the redness has arrived
$GTR bought more
$GTR it's just a matter of time and patience...
$GTR this market love evrry dips let’s see
$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!