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 |
Create an account or log in to view more rows.
$GTR hold and buy… go green go!!!
$GTR Market is down
No worries
$GTR LETS GOOOOOOOO!!!!!!!
$GTR love when bulls come out
$GTR Starting a small position
$GTR Looking for this cup to breakout.
$GTR fake wall lets break it
$GTR I'll say it again slowwwllyyyy! Better stocks to short by far
$GTR more shorts the better idc
$GTR it's going down??