Skip to main content

Wisdomtree Target Range Fund (NQ: GTR )

23.78 -0.02 (-0.08%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 23.77 23.80 23.73 23.80 2,262 +0.05(+0.21%)
Jun 24, 2024 23.76 23.88 23.75 23.75 25,386 -0.04(-0.17%)
Jun 21, 2024 23.79 23.80 23.69 23.79 10,817 +0.01(+0.05%)
Jun 20, 2024 23.83 23.84 23.78 23.78 2,605 -0.02(-0.09%)
Jun 18, 2024 23.80 23.80 23.80 23.80 0 +0.04(+0.19%)
Jun 17, 2024 23.70 23.78 23.63 23.75 13,080 +0.08(+0.36%)
Jun 14, 2024 23.67 23.67 23.67 23.67 100 -0.09(-0.38%)
Jun 13, 2024 23.78 23.78 23.76 23.76 906 -0.05(-0.23%)
Jun 12, 2024 23.88 23.88 23.81 23.81 220 +0.15(+0.63%)
Jun 11, 2024 23.57 23.67 23.57 23.67 393 -0.04(-0.15%)
Jun 10, 2024 23.73 23.75 23.70 23.70 16,513 +0.03(+0.13%)
Jun 07, 2024 23.67 23.73 23.67 23.67 1,426 -0.08(-0.34%)
Jun 06, 2024 23.77 23.79 23.75 23.75 2,425 +0.06(+0.26%)
Jun 05, 2024 23.62 23.76 23.62 23.69 1,057 +0.00(+0.00%)
Jun 04, 2024 23.59 23.70 23.45 23.69 23,850 +0.06(+0.25%)
Jun 03, 2024 23.65 23.65 23.58 23.63 26,290 +0.00(+0.01%)
May 31, 2024 23.63 23.83 23.38 23.63 2,918 +0.13(+0.54%)
May 30, 2024 23.59 23.59 23.50 23.50 214 -0.03(-0.13%)
May 29, 2024 23.52 23.59 23.48 23.53 26,626 -0.15(-0.64%)
May 28, 2024 23.74 23.74 23.68 23.68 990 +0.00(+0.01%)
May 24, 2024 23.67 23.71 23.61 23.68 8,675 +0.12(+0.51%)
May 23, 2024 23.69 23.69 23.56 23.56 1,497 -0.11(-0.45%)
May 22, 2024 23.69 23.75 23.61 23.67 6,873 -0.07(-0.31%)
May 21, 2024 23.74 23.75 23.70 23.74 13,239 -0.04(-0.17%)
May 20, 2024 23.76 23.78 23.69 23.78 9,126 +0.10(+0.42%)
May 17, 2024 23.66 23.72 23.63 23.68 27,735 +0.01(+0.06%)
May 16, 2024 23.67 23.67 23.67 23.67 15 -0.01(-0.06%)
May 15, 2024 23.70 23.70 23.65 23.68 1,848 +0.07(+0.32%)
May 14, 2024 23.56 23.63 23.54 23.61 22,851 +0.15(+0.65%)
May 13, 2024 23.45 23.45 23.45 23.45 584 -0.01(-0.04%)
May 10, 2024 23.49 23.49 23.39 23.46 8,606 +0.03(+0.13%)
May 09, 2024 23.42 23.59 23.38 23.43 5,106 +0.08(+0.34%)
May 08, 2024 23.38 23.40 23.28 23.35 5,125 -0.01(-0.04%)
May 07, 2024 23.36 23.36 23.36 23.36 83 +0.04(+0.17%)
May 06, 2024 23.31 23.33 23.26 23.32 2,223 +0.12(+0.51%)
May 03, 2024 23.23 23.23 23.20 23.20 1,511 +0.17(+0.73%)
May 02, 2024 22.98 23.04 22.98 23.04 1,791 +0.19(+0.83%)
May 01, 2024 22.90 23.09 22.85 22.85 9,904 -0.07(-0.30%)
Apr 30, 2024 23.10 23.10 22.91 22.91 1,791 -0.25(-1.08%)
Apr 29, 2024 23.13 23.16 23.13 23.16 1,741 +0.11(+0.47%)
Apr 26, 2024 23.06 23.09 23.06 23.06 7,728 +0.15(+0.67%)
Apr 25, 2024 22.76 22.90 22.76 22.90 6,489 -0.07(-0.32%)
Apr 24, 2024 22.96 23.00 22.96 22.98 770 +0.01(+0.04%)
Apr 23, 2024 22.82 22.97 22.82 22.97 287 +0.18(+0.78%)
Apr 22, 2024 22.79 22.85 22.79 22.79 553 +0.14(+0.61%)
Apr 19, 2024 22.70 22.72 22.65 22.65 6,251 -0.06(-0.25%)
Apr 18, 2024 22.77 22.77 22.71 22.71 5,301 -0.05(-0.22%)
Apr 17, 2024 22.83 22.83 22.76 22.76 3,018 -0.05(-0.21%)
Apr 16, 2024 22.78 22.85 22.78 22.81 1,900 -0.06(-0.27%)
Apr 15, 2024 22.88 22.91 22.87 22.87 2,074 -0.12(-0.52%)
Apr 12, 2024 23.13 23.25 22.99 22.99 5,174 -0.22(-0.94%)
Apr 11, 2024 23.16 23.20 23.09 23.20 1,043 +0.07(+0.30%)
Apr 10, 2024 23.13 23.16 23.08 23.13 839 -0.13(-0.58%)
Apr 09, 2024 23.17 23.28 23.14 23.27 9,899 -0.01(-0.06%)
Apr 08, 2024 23.27 23.33 23.27 23.28 2,273 +0.05(+0.21%)
Apr 05, 2024 23.31 23.31 23.23 23.23 794 +0.08(+0.34%)
Apr 04, 2024 23.30 23.38 23.15 23.15 16,996 -0.09(-0.38%)
Apr 03, 2024 23.23 23.25 23.23 23.24 2,561 -0.00(-0.02%)
Apr 02, 2024 23.22 23.28 23.22 23.25 13,330 -0.08(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.