WisdomTree Target Range Fund (GTR) Historical Stock Data

21.73 ↓0.10 (-0.44%)

As of February 3, 2023, 3:25pm 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
2023-02-03	21.82	21.73	↓$0.09 (-0.39%)	21.72	21.87	7.64K
2023-02-02	21.82	21.83	↑$0.01 (0.03%)	21.76	21.88	17.41K
2023-01-31	21.56	21.64	↑$0.08 (0.37%)	21.56	21.64	9.58K
2023-01-30	21.50	21.42	↓$0.08 (-0.36%)	21.42	21.51	17.11K
2023-01-27	21.56	21.61	↑$0.05 (0.22%)	21.56	21.61	700
2023-01-26	21.52	21.57	↑$0.05 (0.24%)	21.52	21.61	4.52K
2023-01-25	21.36	21.47	↑$0.11 (0.52%)	21.33	21.48	39.96K
2023-01-24	21.56	21.45	↓$0.11 (-0.52%)	21.45	21.56	1.21K
2023-01-23	21.46	21.45	↓$0.01 (-0.05%)	21.45	21.52	3.01K
2023-01-20	21.20	21.35	↑$0.15 (0.68%)	21.20	21.38	18.80K
2023-01-19	21.25	21.11	↓$0.14 (-0.66%)	21.11	21.25	2.41K
2023-01-18	21.67	21.33	↓$0.34 (-1.56%)	21.33	21.68	13.39K
2023-01-17	21.59	21.51	↓$0.08 (-0.37%)	21.47	21.65	34.01K
2023-01-13	21.46	21.55	↑$0.09 (0.43%)	21.45	21.55	1.21K
2023-01-12	21.38	21.46	↑$0.08 (0.38%)	21.38	21.52	1.82K
2023-01-11	21.32	21.37	↑$0.05 (0.24%)	21.32	21.42	8.21K
2023-01-10	21.15	21.24	↑$0.09 (0.40%)	21.14	21.32	20.92K
2023-01-09	21.27	21.19	↓$0.08 (-0.38%)	21.19	21.27	1.42K
2023-01-06	21.14	21.17	↑$0.03 (0.14%)	21.14	21.17	101
2023-01-05	21.00	21.02	↑$0.02 (0.08%)	20.98	21.06	7.58K
2023-01-04	21.11	21.11	↑$0.00 (0.00%)	21.08	21.15	18.86K
2023-01-03	21.11	21.06	↓$0.05 (-0.21%)	21.01	21.11	1.92K
2022-12-30	21.04	21.03	↓$0.01 (-0.03%)	20.99	21.13	10.04K
2022-12-29	21.13	21.13	↓$0.00 (-0.02%)	21.12	21.13	601
2022-12-28	21.11	20.99	↓$0.12 (-0.57%)	20.94	21.11	20.13K
2022-12-27	21.21	21.17	↓$0.04 (-0.19%)	21.11	21.21	6.42K
2022-12-23	21.09	21.13	↑$0.04 (0.19%)	21.08	21.13	4.57K
2022-12-22	21.12	21.15	↑$0.02 (0.11%)	21.05	21.15	28.32K
2022-12-21	21.32	21.27	↓$0.05 (-0.23%)	21.27	21.34	2.48K
2022-12-20	21.21	21.19	↓$0.02 (-0.09%)	21.18	21.21	467