WisdomTree Target Range Fund (GTR) Historical Stock Data
24.48 ↓0.14 (-0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTR is down -0.07% a day on average. There have been 13 days where WisdomTree Target Range Fund closed green and 17 days where GTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | 24.60 | 24.48 | ↓$0.12 (-0.49%) | 24.48 | 24.60 | 2.99K |
| 2025-07-14 | 24.62 | 24.62 | ↑$0.00 (0.00%) | 24.62 | 24.62 | 59 |
| 2025-07-11 | 24.63 | 24.58 | ↓$0.05 (-0.21%) | 24.58 | 24.63 | 2K |
| 2025-07-10 | 24.67 | 24.71 | ↑$0.04 (0.16%) | 24.67 | 24.72 | 4.16K |
| 2025-07-09 | 24.66 | 24.66 | ↑$0.00 (0.00%) | 24.66 | 24.66 | 21 |
| 2025-07-08 | 24.55 | 24.54 | ↓$0.01 (-0.03%) | 24.54 | 24.60 | 0.97K |
| 2025-07-07 | 24.61 | 24.46 | ↓$0.15 (-0.61%) | 24.46 | 24.61 | 1.25K |
| 2025-07-03 | 24.69 | 24.67 | ↓$0.02 (-0.07%) | 24.67 | 24.69 | 256 |
| 2025-07-02 | 24.62 | 24.57 | ↓$0.05 (-0.21%) | 24.57 | 24.62 | 2.03K |
| 2025-07-01 | 24.44 | 24.48 | ↑$0.04 (0.16%) | 24.42 | 24.57 | 9.49K |
| 2025-06-30 | 24.50 | 24.47 | ↓$0.03 (-0.12%) | 24.40 | 24.50 | 1.40K |
| 2025-06-27 | 24.51 | 24.51 | ↑$0.00 (0.00%) | 24.51 | 24.51 | 733 |
| 2025-06-26 | 24.29 | 24.33 | ↑$0.04 (0.16%) | 24.29 | 24.34 | 5.02K |
| 2025-06-25 | 24.22 | 24.16 | ↓$0.05 (-0.23%) | 24.14 | 24.22 | 2.95K |
| 2025-06-24 | 24.35 | 24.35 | ↑$0.00 (0.00%) | 24.29 | 24.44 | 6.10K |
| 2025-06-23 | 23.97 | 24.18 | ↑$0.21 (0.86%) | 23.97 | 24.25 | 11.93K |
| 2025-06-20 | 24.09 | 24.02 | ↓$0.07 (-0.29%) | 24.02 | 24.09 | 7.23K |
| 2025-06-18 | 24.10 | 24.08 | ↓$0.02 (-0.08%) | 24.08 | 24.19 | 1.49K |
| 2025-06-17 | 24.13 | 24.07 | ↓$0.06 (-0.24%) | 24.07 | 24.23 | 5.51K |
| 2025-06-16 | 24.33 | 24.25 | ↓$0.08 (-0.35%) | 24.25 | 24.37 | 8.86K |
| 2025-06-13 | 24.20 | 24.08 | ↓$0.13 (-0.52%) | 24.08 | 24.20 | 377 |
| 2025-06-12 | 24.33 | 24.31 | ↓$0.02 (-0.06%) | 24.31 | 24.36 | 321 |
| 2025-06-11 | 24.25 | 24.25 | ↑$0.00 (0.00%) | 24.25 | 24.25 | 25 |
| 2025-06-10 | 24.33 | 24.28 | ↓$0.05 (-0.21%) | 24.22 | 24.33 | 9.65K |
| 2025-06-09 | 24.20 | 24.22 | ↑$0.02 (0.06%) | 24.16 | 24.29 | 5.17K |
| 2025-06-06 | 24.22 | 24.23 | ↑$0.01 (0.04%) | 24.10 | 24.23 | 3.73K |
| 2025-06-05 | 24.15 | 24.01 | ↓$0.14 (-0.58%) | 24.01 | 24.15 | 704 |
| 2025-06-04 | 24.08 | 24.10 | ↑$0.02 (0.07%) | 24.08 | 24.10 | 252 |
| 2025-06-03 | 23.89 | 24.04 | ↑$0.15 (0.61%) | 23.89 | 24.06 | 12.23K |
| 2025-06-02 | 24.04 | 24.03 | ↓$0.01 (-0.03%) | 24.01 | 24.04 | 1.61K |
Create an account or log in to view more rows.
$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
$GTR bought more
$GTR it's just a matter of time and patience...
$GTR this market love evrry dips let’s see