WisdomTree Target Range Fund (GTR) Historical Stock Data
23.01 ↓0.06 (-0.28%)
As of April 25, 2024, 1:37pm EST.
Historical Data
In the past 30 trading days, GTR is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 22.93 | 23.08 | ↑$0.15 (0.63%) | 22.93 | 23.08 | 7.17K |
| 2024-04-24 | 23.13 | 23.15 | ↑$0.02 (0.09%) | 23.13 | 23.17 | 1.10K |
| 2024-04-23 | 22.99 | 23.14 | ↑$0.15 (0.65%) | 22.99 | 23.14 | 285 |
| 2024-04-22 | 22.96 | 22.96 | ↑$0.00 (0.00%) | 22.96 | 23.02 | 549 |
| 2024-04-19 | 22.87 | 22.82 | ↓$0.05 (-0.21%) | 22.82 | 22.89 | 6.20K |
| 2024-04-18 | 22.94 | 22.88 | ↓$0.06 (-0.26%) | 22.88 | 22.94 | 5.26K |
| 2024-04-17 | 23.00 | 22.93 | ↓$0.07 (-0.31%) | 22.93 | 23.00 | 3K |
| 2024-04-16 | 23.02 | 22.98 | ↓$0.04 (-0.18%) | 22.98 | 23.02 | 3.63K |
| 2024-04-15 | 23.05 | 23.04 | ↓$0.01 (-0.04%) | 23.04 | 23.08 | 2.06K |
| 2024-04-12 | 23.31 | 23.16 | ↓$0.15 (-0.64%) | 23.16 | 23.43 | 5.14K |
| 2024-04-11 | 23.33 | 23.38 | ↑$0.04 (0.19%) | 23.27 | 23.38 | 1.04K |
| 2024-04-10 | 23.31 | 23.31 | ↓$0.00 (0.00%) | 23.25 | 23.31 | 720 |
| 2024-04-09 | 23.35 | 23.45 | ↑$0.09 (0.41%) | 23.33 | 23.46 | 9.83K |
| 2024-04-08 | 23.45 | 23.46 | ↑$0.01 (0.04%) | 23.45 | 23.51 | 2.16K |
| 2024-04-05 | 23.49 | 23.41 | ↓$0.08 (-0.34%) | 23.41 | 23.49 | 0.99K |
| 2024-04-04 | 23.47 | 23.33 | ↓$0.14 (-0.60%) | 23.33 | 23.56 | 16.87K |
| 2024-04-03 | 23.41 | 23.42 | ↑$0.01 (0.04%) | 23.41 | 23.43 | 2.54K |
| 2024-04-02 | 23.40 | 23.43 | ↑$0.03 (0.11%) | 23.40 | 23.45 | 13.84K |
| 2024-04-01 | 23.53 | 23.51 | ↓$0.02 (-0.08%) | 23.51 | 23.53 | 140 |
| 2024-03-28 | 23.55 | 23.56 | ↑$0.00 (0.02%) | 23.49 | 23.61 | 2.40K |
| 2024-03-27 | 23.53 | 23.53 | ↓$0.01 (-0.02%) | 23.53 | 23.58 | 3.46K |
| 2024-03-26 | 23.42 | 23.42 | ↓$0.01 (-0.02%) | 23.42 | 23.48 | 4.60K |
| 2024-03-25 | 23.45 | 23.42 | ↓$0.04 (-0.15%) | 23.42 | 23.46 | 7.15K |
| 2024-03-22 | 23.49 | 23.45 | ↓$0.04 (-0.18%) | 23.45 | 23.49 | 6.44K |
| 2024-03-21 | 23.70 | 23.65 | ↓$0.05 (-0.23%) | 23.65 | 23.71 | 5.97K |
| 2024-03-20 | 23.51 | 23.65 | ↑$0.14 (0.58%) | 23.46 | 23.71 | 13.53K |
| 2024-03-19 | 23.43 | 23.52 | ↑$0.09 (0.38%) | 23.43 | 23.52 | 334 |
| 2024-03-18 | 23.46 | 23.47 | ↑$0.00 (0.02%) | 23.44 | 23.54 | 4.74K |
| 2024-03-15 | 23.48 | 23.44 | ↓$0.05 (-0.19%) | 23.43 | 23.50 | 1.17K |
| 2024-03-14 | 23.55 | 23.46 | ↓$0.09 (-0.39%) | 23.46 | 23.55 | 1.45K |
Create an account or log in to view more rows.
$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
$GTR I still don’t wanna buy it
$GTR we finna be at the top yo
$GTR When they tell me diversifying is for idiots
$GTR hold and buy… go green go!!!