WisdomTree Target Range Fund - GTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	25.17	25.2	25.2	25.2	25.17	1,400
August 14, 2025	25.15	25.25	25.25	25.28	25.15	13,500
August 13, 2025	25.4	25.27	25.27	25.4	25.21	3,900
August 12, 2025	25	25.12	25.12	25.24	24.94	3,305
August 11, 2025	24.88	24.82	24.82	24.89	24.82	4,200
August 08, 2025	24.84	24.86	24.86	24.89	24.84	313
August 07, 2025	24.72	24.77	24.77	24.77	24.72	461
August 06, 2025	24.69	24.74	24.74	24.74	24.69	3,214
August 05, 2025	24.71	24.64	24.64	24.71	24.63	1,207
August 04, 2025	24.62	24.64	24.64	24.64	24.62	19,872
August 01, 2025	24.35	24.38	24.38	24.45	24.35	6,703
July 31, 2025	24.74	24.6	24.6	24.74	24.6	300
July 30, 2025	24.77	24.73	24.73	24.8	24.67	838
July 29, 2025	24.9	24.81	24.81	24.9	24.81	1,300
July 28, 2025	24.86	24.86	24.86	24.86	24.86	100
July 25, 2025	24.92	24.97	24.97	24.97	24.88	1,800
July 24, 2025	25.01	24.94	24.94	25.08	24.9	4,508
July 23, 2025	24.95	25	25	25	24.95	236
July 22, 2025	24.75	24.76	24.76	24.76	24.72	600
July 21, 2025	24.68	24.68	24.68	24.68	24.68	209
July 18, 2025	24.73	24.65	24.65	24.73	24.65	1,623
July 17, 2025	24.68	24.69	24.69	24.7	24.67	1,600
July 16, 2025	24.53	24.58	24.58	24.59	24.48	137
July 15, 2025	24.6	24.48	24.48	24.6	24.48	3,000
July 14, 2025	24.62	24.62	24.62	24.62	24.62	100
July 11, 2025	24.57	24.58	24.58	24.62	24.57	2,000
July 10, 2025	24.67	24.71	24.71	24.72	24.67	4,200
July 09, 2025	24.66	24.66	24.66	24.66	24.66	100
July 08, 2025	24.55	24.54	24.54	24.6	24.54	1,000
July 07, 2025	24.61	24.46	24.46	24.61	24.46	1,300
July 03, 2025	24.69	24.67	24.67	24.69	24.67	300
July 02, 2025	24.51	24.57	24.57	24.62	24.51	2,031
July 01, 2025	24.44	24.48	24.48	24.57	24.42	9,029
June 30, 2025	24.5	24.47	24.47	24.5	24.4	1,400
June 27, 2025	24.51	24.51	24.51	24.51	24.51	733
June 26, 2025	24.29	24.33	24.33	24.41	24.29	5,021
June 25, 2025	24.22	24.16	24.16	24.22	24.14	2,948
June 24, 2025	24.35	24.35	24.2	24.44	24.29	6,100
June 23, 2025	23.97	24.18	24.03	24.25	23.97	11,931
June 20, 2025	24.09	24.02	23.88	24.09	23.98	7,226
June 18, 2025	24.1	24.08	23.94	24.19	24.08	1,500
June 17, 2025	24.13	24.07	23.93	24.24	24.07	5,700
June 16, 2025	24.33	24.25	24.1	24.37	24.25	8,900
June 13, 2025	24.2	24.08	24.08	24.2	24.08	400
June 12, 2025	24.33	24.31	24.31	24.36	24.31	321
June 11, 2025	24.25	24.25	24.25	24.25	24.25	100
June 10, 2025	24.33	24.28	24.28	24.33	24.22	9,700
June 09, 2025	24.2	24.22	24.22	24.29	24.16	5,600
June 06, 2025	24.22	24.23	24.23	24.23	24.1	3,733
June 05, 2025	24.15	24.01	24.01	24.15	24.01	704
June 04, 2025	24.08	24.1	24.1	24.1	24.08	300
June 03, 2025	23.89	24.04	24.04	24.06	23.89	12,227
June 02, 2025	23.96	24.03	24.03	24.04	23.96	1,612
May 30, 2025	23.94	24.01	23.96	24.01	23.86	5,976
May 29, 2025	23.99	24	24	24.03	23.95	509
May 28, 2025	24.07	23.95	23.95	24.07	23.94	1,411
May 27, 2025	24.04	24.04	24.04	24.04	24.03	845
May 23, 2025	23.72	23.8	23.8	23.8	23.72	196
May 22, 2025	23.87	23.84	23.84	23.93	23.81	1,500
May 21, 2025	24	23.87	23.87	24.06	23.87	923

WisdomTree Target Range Fund (GTR) NASDAQ