WisdomTree Target Range Fund (GTR) Historical Stock Data
25.15 ↑0.18 (0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTR is down -0.14% a day on average. There have been 11 days where WisdomTree Target Range Fund closed green and 19 days where GTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 25.22 | 25.15 | ↓$0.07 (-0.29%) | 25.09 | 25.22 | 3.70K |
| 2025-12-17 | 25.19 | 24.97 | ↓$0.22 (-0.89%) | 24.95 | 25.22 | 2.74K |
| 2025-12-16 | 25.23 | 25.20 | ↓$0.03 (-0.10%) | 25.20 | 25.23 | 2.07K |
| 2025-12-15 | 25.61 | 25.43 | ↓$0.18 (-0.70%) | 25.42 | 25.62 | 5.78K |
| 2025-12-12 | 25.60 | 25.39 | ↓$0.21 (-0.82%) | 25.39 | 25.60 | 8.87K |
| 2025-12-11 | 25.56 | 25.63 | ↑$0.07 (0.29%) | 25.56 | 25.68 | 5.35K |
| 2025-12-10 | 25.28 | 25.56 | ↑$0.28 (1.13%) | 25.28 | 25.56 | 1.96K |
| 2025-12-09 | 26.25 | 26.19 | ↓$0.07 (-0.25%) | 26.19 | 26.29 | 4.15K |
| 2025-12-08 | 26.27 | 26.19 | ↓$0.08 (-0.32%) | 26.18 | 26.27 | 2.54K |
| 2025-12-05 | 26.31 | 26.28 | ↓$0.04 (-0.14%) | 26.28 | 26.31 | 1.24K |
| 2025-12-04 | 26.17 | 26.22 | ↑$0.05 (0.20%) | 26.17 | 26.27 | 1.58K |
| 2025-12-03 | 25.97 | 26.19 | ↑$0.22 (0.83%) | 25.97 | 26.19 | 1.24K |
| 2025-12-02 | 26.15 | 26.07 | ↓$0.08 (-0.33%) | 26.06 | 26.15 | 2.82K |
| 2025-12-01 | 26.02 | 26.00 | ↓$0.02 (-0.08%) | 26.00 | 26.12 | 827 |
| 2025-11-28 | 26.17 | 26.14 | ↓$0.03 (-0.12%) | 26.14 | 26.17 | 196 |
| 2025-11-26 | 26.06 | 26.04 | ↓$0.02 (-0.06%) | 25.90 | 26.11 | 1.60K |
| 2025-11-25 | 25.78 | 25.84 | ↑$0.05 (0.21%) | 25.78 | 25.85 | 1.19K |
| 2025-11-24 | 25.56 | 25.58 | ↑$0.02 (0.06%) | 25.53 | 25.58 | 9.82K |
| 2025-11-21 | 25.08 | 25.28 | ↑$0.20 (0.80%) | 25.08 | 25.37 | 19.12K |
| 2025-11-20 | 25.71 | 25.00 | ↓$0.71 (-2.77%) | 25.00 | 25.76 | 4.45K |
| 2025-11-19 | 25.44 | 25.37 | ↓$0.07 (-0.29%) | 25.37 | 25.44 | 238 |
| 2025-11-18 | 25.36 | 25.36 | ↓$0.00 (-0.01%) | 25.36 | 25.36 | 157 |
| 2025-11-17 | 25.81 | 25.52 | ↓$0.29 (-1.14%) | 25.52 | 25.85 | 5.41K |
| 2025-11-14 | 25.67 | 25.81 | ↑$0.14 (0.55%) | 25.67 | 25.84 | 623 |
| 2025-11-13 | 26.11 | 25.83 | ↓$0.28 (-1.07%) | 25.83 | 26.11 | 1.84K |
| 2025-11-12 | 26.30 | 26.22 | ↓$0.08 (-0.29%) | 26.21 | 26.30 | 3.34K |
| 2025-11-11 | 26.08 | 26.19 | ↑$0.11 (0.42%) | 26.08 | 26.19 | 1.17K |
| 2025-11-10 | 26.08 | 26.13 | ↑$0.05 (0.19%) | 25.92 | 26.13 | 6.46K |
| 2025-11-07 | 25.54 | 25.78 | ↑$0.24 (0.94%) | 25.52 | 25.78 | 3.18K |
| 2025-11-06 | 25.80 | 25.75 | ↓$0.05 (-0.19%) | 25.75 | 25.83 | 1.63K |
Create an account or log in to view more rows.
$GTR more shorts the better idc
$GTR GET IN mofos!!!
$GTR ADDING MORE…
$GTR buy the dip were blasting off
$GTR if your selling dont regret it later
$GTR It’s that TIME!! To Double down!
$GTR going green
$GTR still bullish
$GTR Don't like that...
$GTR the redness has arrived