WisdomTree Target Range Fund (GTR) Historical Stock Data
24.36 ↑0.40 (1.66%)
As of July 24, 2024, 9:49am EST.
Historical Data
In the past 30 trading days, GTR is up 0.02% a day on average. There have been 21 days where WisdomTree Target Range Fund closed green and 9 days where GTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 24.33 | 24.36 | ↑$0.03 (0.12%) | 24.27 | 24.36 | 2.77K |
| 2024-07-25 | 23.96 | 23.96 | ↑$0.00 (0.00%) | 23.96 | 23.96 | 154 |
| 2024-07-24 | 24.10 | 23.99 | ↓$0.11 (-0.46%) | 23.99 | 24.13 | 3.21K |
| 2024-07-23 | 24.23 | 24.48 | ↑$0.25 (1.03%) | 24.15 | 24.48 | 3.68K |
| 2024-07-22 | 24.20 | 24.24 | ↑$0.04 (0.17%) | 24.12 | 24.24 | 3.47K |
| 2024-07-19 | 24.08 | 24.08 | ↑$0.00 (0.00%) | 24.08 | 24.08 | 1 |
| 2024-07-18 | 24.18 | 24.16 | ↓$0.02 (-0.10%) | 24.16 | 24.18 | 245 |
| 2024-07-17 | 24.26 | 24.26 | ↑$0.00 (0.00%) | 24.26 | 24.26 | 1 |
| 2024-07-16 | 24.30 | 24.35 | ↑$0.05 (0.21%) | 24.30 | 24.35 | 488 |
| 2024-07-15 | 24.26 | 24.26 | ↑$0.00 (0.00%) | 24.26 | 24.26 | 2 |
| 2024-07-12 | 24.28 | 24.25 | ↓$0.03 (-0.13%) | 24.23 | 24.31 | 16.45K |
| 2024-07-11 | 24.17 | 24.17 | ↑$0.00 (0.00%) | 24.17 | 24.17 | 1 |
| 2024-07-10 | 24.06 | 24.06 | ↑$0.00 (0.00%) | 24.06 | 24.06 | 71 |
| 2024-07-09 | 24.01 | 24.03 | ↑$0.02 (0.08%) | 23.95 | 24.03 | 1.76K |
| 2024-07-08 | 24.04 | 23.99 | ↓$0.05 (-0.21%) | 23.99 | 24.04 | 893 |
| 2024-07-05 | 23.97 | 23.98 | ↑$0.01 (0.04%) | 23.90 | 23.98 | 3.20K |
| 2024-07-03 | 23.93 | 23.94 | ↑$0.01 (0.04%) | 23.91 | 23.95 | 1.86K |
| 2024-07-02 | 23.87 | 23.87 | ↑$0.00 (0.00%) | 23.87 | 23.87 | 12 |
| 2024-07-01 | 23.88 | 23.83 | ↓$0.05 (-0.21%) | 23.79 | 23.88 | 75.72K |
| 2024-06-28 | 23.85 | 24.00 | ↑$0.15 (0.63%) | 23.85 | 24.00 | 667 |
| 2024-06-27 | 24.04 | 23.80 | ↓$0.24 (-1.00%) | 23.67 | 24.07 | 11.51K |
| 2024-06-26 | 23.71 | 23.78 | ↑$0.06 (0.27%) | 23.71 | 23.79 | 29.79K |
| 2024-06-25 | 23.77 | 23.80 | ↑$0.03 (0.13%) | 23.73 | 23.80 | 2.26K |
| 2024-06-24 | 23.94 | 23.93 | ↓$0.01 (-0.04%) | 23.93 | 24.06 | 25.20K |
| 2024-06-21 | 23.97 | 23.97 | ↑$0.00 (0.00%) | 23.87 | 23.98 | 10.84K |
| 2024-06-20 | 24.01 | 23.96 | ↓$0.05 (-0.22%) | 23.96 | 24.02 | 2.59K |
| 2024-06-18 | 23.98 | 23.98 | ↑$0.00 (0.00%) | 23.98 | 23.98 | 12.98K |
| 2024-06-17 | 23.88 | 23.94 | ↑$0.05 (0.23%) | 23.81 | 23.96 | 12.98K |
| 2024-06-14 | 23.85 | 23.85 | ↑$0.00 (0.00%) | 23.85 | 23.85 | 52 |
| 2024-06-13 | 23.96 | 23.94 | ↓$0.02 (-0.08%) | 23.94 | 23.96 | 1.80K |
Create an account or log in to view more rows.
$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
$GTR I can wait.
$GTR the bulls in here