WisdomTree Target Range Fund (GTR)
NASDAQ: GTR · Real-Time Price · USD
25.24
-0.17 (-0.69%)
Dec 31, 2025, 4:00 PM EST - Market closed
GTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 25.40 | 25.45 | 25.24 | 25.24 | 25.24 | -0.68% | 8,260 |
| Dec 30, 2025 | 25.46 | 25.51 | 25.41 | 25.41 | 25.41 | 0.04% | 16,589 |
| Dec 29, 2025 | 25.38 | 25.44 | 25.36 | 25.40 | 25.40 | -0.40% | 1,336 |
| Dec 26, 2025 | 25.47 | 25.51 | 25.47 | 25.50 | 25.50 | -0.71% | 14,108 |
| Dec 24, 2025 | 25.61 | 25.70 | 25.61 | 25.68 | 25.50 | 0.40% | 1,973 |
| Dec 23, 2025 | 25.55 | 25.66 | 25.52 | 25.58 | 25.40 | 0.36% | 5,825 |
| Dec 22, 2025 | 25.51 | 25.56 | 25.49 | 25.49 | 25.31 | 0.49% | 3,048 |
| Dec 19, 2025 | 25.34 | 25.44 | 25.33 | 25.36 | 25.18 | 0.86% | 5,515 |
| Dec 18, 2025 | 25.16 | 25.28 | 25.09 | 25.15 | 24.97 | 0.72% | 4,103 |
| Dec 17, 2025 | 25.19 | 25.22 | 24.95 | 24.97 | 24.79 | -0.94% | 3,250 |
| Dec 16, 2025 | 25.23 | 25.23 | 25.20 | 25.20 | 25.03 | -0.89% | 2,559 |
| Dec 15, 2025 | 25.61 | 25.62 | 25.42 | 25.43 | 25.25 | 0.16% | 6,715 |
| Dec 12, 2025 | 25.60 | 25.60 | 25.39 | 25.39 | 25.21 | -0.95% | 9,285 |
| Dec 11, 2025 | 25.56 | 25.68 | 25.56 | 25.63 | 25.45 | 0.27% | 5,731 |
| Dec 10, 2025 | 25.28 | 25.56 | 25.28 | 25.56 | 25.38 | -2.37% | 4,282 |
| Dec 9, 2025 | 26.25 | 26.29 | 26.19 | 26.19 | 25.16 | - | 4,154 |
| Dec 8, 2025 | 26.27 | 26.27 | 26.18 | 26.19 | 25.16 | -0.35% | 2,541 |
| Dec 5, 2025 | 26.31 | 26.31 | 26.28 | 26.28 | 25.25 | 0.21% | 1,253 |
| Dec 4, 2025 | 26.17 | 26.27 | 26.17 | 26.22 | 25.20 | 0.15% | 1,583 |
| Dec 3, 2025 | 25.97 | 26.19 | 25.97 | 26.19 | 25.16 | 0.46% | 1,246 |
| Dec 2, 2025 | 26.15 | 26.15 | 26.06 | 26.07 | 25.04 | 0.27% | 3,276 |
| Dec 1, 2025 | 26.02 | 26.13 | 26.00 | 26.00 | 24.98 | -0.55% | 1,027 |
| Nov 28, 2025 | 26.17 | 26.17 | 26.14 | 26.14 | 25.11 | 0.36% | 198 |
| Nov 26, 2025 | 26.06 | 26.11 | 25.90 | 26.04 | 25.02 | 0.81% | 1,882 |
| Nov 25, 2025 | 25.65 | 25.85 | 25.65 | 25.84 | 24.82 | 1.02% | 1,450 |
| Nov 24, 2025 | 25.56 | 25.58 | 25.53 | 25.58 | 24.57 | 1.16% | 9,822 |
| Nov 21, 2025 | 25.08 | 25.44 | 25.08 | 25.28 | 24.29 | 1.13% | 19,916 |
| Nov 20, 2025 | 25.71 | 25.76 | 25.00 | 25.00 | 24.02 | -1.45% | 6,005 |
| Nov 19, 2025 | 25.44 | 25.44 | 25.37 | 25.37 | 24.37 | 0.03% | 393 |
| Nov 18, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 24.36 | -0.62% | 159 |
| Nov 17, 2025 | 25.81 | 25.85 | 25.52 | 25.52 | 24.52 | -1.14% | 5,618 |
| Nov 14, 2025 | 25.67 | 25.84 | 25.67 | 25.81 | 24.80 | -0.07% | 763 |
| Nov 13, 2025 | 26.11 | 26.11 | 25.83 | 25.83 | 24.82 | -1.50% | 2,244 |
| Nov 12, 2025 | 26.30 | 26.30 | 26.21 | 26.22 | 25.20 | 0.13% | 3,342 |
| Nov 11, 2025 | 26.08 | 26.19 | 26.08 | 26.19 | 25.16 | 0.23% | 1,167 |
| Nov 10, 2025 | 26.08 | 26.13 | 25.92 | 26.13 | 25.11 | 1.35% | 6,500 |
| Nov 7, 2025 | 25.54 | 25.78 | 25.52 | 25.78 | 24.77 | 0.12% | 4,814 |
| Nov 6, 2025 | 25.80 | 25.83 | 25.75 | 25.75 | 24.74 | -0.87% | 2,261 |
| Nov 5, 2025 | 26.07 | 26.07 | 25.98 | 25.98 | 24.96 | 0.46% | 15,511 |
| Nov 4, 2025 | 25.92 | 25.92 | 25.86 | 25.86 | 24.84 | -1.27% | 6,810 |
| Nov 3, 2025 | 26.18 | 26.19 | 26.14 | 26.19 | 25.16 | 0.15% | 394 |
| Oct 31, 2025 | 26.18 | 26.18 | 26.15 | 26.15 | 25.13 | 0.02% | 2,273 |
| Oct 30, 2025 | 26.23 | 26.25 | 26.15 | 26.15 | 25.12 | -0.36% | 3,904 |
| Oct 29, 2025 | 26.30 | 26.34 | 26.24 | 26.24 | 25.21 | -0.29% | 2,227 |
| Oct 28, 2025 | 26.32 | 26.36 | 26.32 | 26.32 | 25.28 | -0.13% | 5,591 |
| Oct 27, 2025 | 26.30 | 26.35 | 26.30 | 26.35 | 25.32 | 0.52% | 2,603 |
| Oct 24, 2025 | 26.20 | 26.28 | 26.20 | 26.21 | 25.18 | 0.44% | 4,959 |
| Oct 23, 2025 | 26.13 | 26.15 | 26.10 | 26.10 | 25.07 | 0.48% | 1,373 |
| Oct 22, 2025 | 26.09 | 26.12 | 25.97 | 25.97 | 24.95 | -0.38% | 1,565 |
| Oct 21, 2025 | 26.08 | 26.13 | 26.06 | 26.07 | 25.05 | -0.29% | 2,520 |