Wisdomtree Target Range Fund (NQ: GTR )

24.36 -0.30 (-1.22%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 24.75 24.75 24.66 24.66 270 -0.10(-0.40%)
Oct 29, 2024 24.75 24.76 24.75 24.76 938 -0.03(-0.12%)
Oct 28, 2024 24.82 24.84 24.75 24.79 2,741 +0.15(+0.60%)
Oct 25, 2024 24.84 24.84 24.61 24.64 2,396 -0.07(-0.28%)
Oct 24, 2024 24.69 24.71 24.57 24.71 1,729 +0.13(+0.53%)
Oct 23, 2024 24.66 24.71 24.55 24.58 1,483 -0.20(-0.81%)
Oct 22, 2024 24.79 24.80 24.77 24.78 5,935 -0.06(-0.24%)
Oct 21, 2024 24.95 24.95 24.75 24.84 1,658 -0.18(-0.74%)
Oct 18, 2024 25.03 25.19 24.99 25.02 7,742 +0.08(+0.34%)
Oct 17, 2024 24.97 24.97 24.94 24.94 152 -0.01(-0.04%)
Oct 16, 2024 24.90 24.95 24.88 24.95 5,382 +0.16(+0.65%)
Oct 15, 2024 24.74 24.79 24.74 24.79 592 -0.21(-0.84%)
Oct 14, 2024 25.00 25.00 25.00 25.00 0 +0.09(+0.36%)
Oct 11, 2024 24.82 24.91 24.82 24.91 2,848 +0.23(+0.93%)
Oct 10, 2024 24.68 24.68 24.68 24.68 10 -0.05(-0.20%)
Oct 09, 2024 24.67 24.73 24.63 24.73 16,317 +0.10(+0.41%)
Oct 08, 2024 24.59 24.65 24.59 24.63 1,590 +0.05(+0.20%)
Oct 07, 2024 24.58 24.58 24.58 24.58 0 -0.14(-0.57%)
Oct 04, 2024 24.68 24.72 24.68 24.72 2,660 +0.21(+0.85%)
Oct 03, 2024 24.58 24.58 24.51 24.51 8,052 -0.08(-0.32%)
Oct 02, 2024 24.59 24.59 24.59 24.59 177 +0.04(+0.16%)
Oct 01, 2024 24.53 24.61 24.53 24.55 855 -0.17(-0.69%)
Sep 30, 2024 24.72 24.72 24.66 24.72 1,278 +0.04(+0.16%)
Sep 27, 2024 24.81 24.81 24.68 24.68 1,488 -0.07(-0.28%)
Sep 26, 2024 24.78 24.78 24.68 24.75 1,067 +0.16(+0.64%)
Sep 25, 2024 24.59 24.59 24.59 24.59 0 -0.07(-0.30%)
Sep 24, 2024 24.66 24.69 24.64 24.67 3,013 +0.04(+0.16%)
Sep 23, 2024 24.66 24.66 24.55 24.63 2,660 +0.03(+0.12%)
Sep 20, 2024 24.56 24.66 24.56 24.60 27,624 -0.07(-0.28%)
Sep 19, 2024 24.74 24.74 24.67 24.67 982 +0.35(+1.46%)
Sep 18, 2024 24.37 24.71 24.31 24.31 4,950 -0.03(-0.14%)
Sep 17, 2024 24.47 24.47 24.35 24.35 878 +0.01(+0.02%)
Sep 16, 2024 24.34 24.34 24.34 24.34 45 +0.05(+0.22%)
Sep 13, 2024 24.17 24.34 24.17 24.29 10,062 +0.21(+0.87%)
Sep 12, 2024 24.07 24.08 24.07 24.08 279 +0.15(+0.63%)
Sep 11, 2024 23.69 23.93 23.57 23.93 7,236 +0.16(+0.69%)
Sep 10, 2024 23.76 23.76 23.67 23.76 1,837 +0.02(+0.10%)
Sep 09, 2024 23.74 23.74 23.74 23.74 0 +0.17(+0.71%)
Sep 06, 2024 23.57 23.57 23.57 23.57 100 -0.32(-1.34%)
Sep 05, 2024 23.90 23.90 23.89 23.89 4,505 -0.12(-0.49%)
Sep 04, 2024 23.95 24.01 23.95 24.01 1,403 -0.01(-0.04%)
Sep 03, 2024 24.20 24.20 24.02 24.02 2,278 -0.46(-1.87%)
Aug 30, 2024 24.40 24.50 24.33 24.48 16,207 +0.16(+0.65%)
Aug 29, 2024 24.38 24.38 24.32 24.32 2,395 +0.05(+0.19%)
Aug 28, 2024 24.27 24.27 24.22 24.27 984 -0.08(-0.32%)
Aug 27, 2024 24.33 24.35 24.29 24.35 3,364 +0.02(+0.09%)
Aug 26, 2024 24.43 24.49 24.33 24.33 634 -0.08(-0.32%)
Aug 23, 2024 24.27 24.44 24.27 24.41 2,682 +0.30(+1.24%)
Aug 22, 2024 24.24 24.24 24.11 24.11 29,295 -0.16(-0.66%)
Aug 21, 2024 24.22 24.29 24.22 24.27 21,564 +0.13(+0.56%)
Aug 20, 2024 24.13 24.13 24.13 24.13 0 -0.06(-0.23%)
Aug 19, 2024 24.10 24.19 24.08 24.19 6,559 +0.20(+0.82%)
Aug 16, 2024 23.99 23.99 23.99 23.99 0 +0.08(+0.33%)
Aug 15, 2024 23.91 23.91 23.91 23.91 147 +0.30(+1.29%)
Aug 14, 2024 23.66 23.66 23.61 23.61 106 +0.03(+0.13%)
Aug 13, 2024 23.53 23.58 23.48 23.58 643 +0.30(+1.29%)
Aug 12, 2024 23.28 23.28 23.28 23.28 151 -0.05(-0.22%)
Aug 09, 2024 23.29 23.33 23.29 23.33 217 +0.04(+0.16%)
Aug 08, 2024 23.22 23.32 23.22 23.29 14,821 +0.41(+1.81%)
Aug 07, 2024 23.28 23.28 22.88 22.88 6,206 -0.22(-0.95%)
Aug 06, 2024 23.16 23.18 23.10 23.10 1,032 +0.22(+0.95%)
Aug 05, 2024 23.41 23.45 22.88 22.88 76,909 -0.85(-3.60%)
Aug 02, 2024 23.64 23.73 23.62 23.73 2,015 -0.04(-0.17%)
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.