MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GTR — WisdomTree Target Range Fund
NasdaqWisdomTree Target Range Fund
$27.47
+0.23(+0.84%)
- O
- 27.49
- H
- 27.49
- L
- 27.47
- V
- 2.31K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.47
Period Return+21.86%
Period High$27.96
Period Low$22.39
Avg Daily Volume4.9K
Total Trading Days365
GTR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.49 | $27.49 | $27.47 | $27.47 | +$0.23 | +0.84% | 2,314 | $27.48 | $27.47 $27.49 |
| Oct 1, 2026 | $27.17 | $27.24 | $27.17 | $27.24 | $-0.07 | -0.27% | 3,656 | $27.17 | $27.17 $27.24 |
| Sep 30, 2026 | $27.50 | $27.50 | $27.31 | $27.31 | $-0.04 | -0.13% | 617 | $27.45 | $27.31 $27.50 |
| Sep 29, 2026 | $27.45 | $27.45 | $27.25 | $27.35 | $-0.07 | -0.26% | 7,970 | $27.32 | $27.25 $27.45 |
| Sep 28, 2026 | $27.45 | $27.45 | $27.38 | $27.42 | $-0.13 | -0.47% | 2,090 | $27.42 | $27.38 $27.45 |
| Sep 25, 2026 | $27.28 | $27.55 | $27.28 | $27.55 | $-0.04 | -0.14% | 1,589 | $27.41 | $27.28 $27.55 |
| Sep 24, 2026 | $27.54 | $27.62 | $27.43 | $27.59 | $-0.02 | -0.06% | 8,103 | $27.56 | $27.43 $27.62 |
| Sep 23, 2026 | $27.63 | $27.63 | $27.61 | $27.61 | $-0.24 | -0.86% | 506 | $27.66 | $27.61 $27.63 |
| Sep 22, 2026 | $27.79 | $27.84 | $27.77 | $27.84 | +$0.05 | +0.18% | 714 | $27.81 | $27.77 $27.84 |
| Sep 21, 2026 | $27.64 | $27.79 | $27.64 | $27.79 | +$0.23 | +0.83% | 723 | $27.72 | $27.64 $27.79 |
| Sep 18, 2026 | $27.49 | $27.57 | $27.49 | $27.57 | $-0.04 | -0.16% | 216 | $27.56 | $27.49 $27.57 |
| Sep 17, 2026 | $27.55 | $27.67 | $27.48 | $27.61 | +$0.22 | +0.81% | 6,152 | $27.58 | $27.48 $27.67 |
| Sep 16, 2026 | $27.48 | $27.50 | $27.39 | $27.39 | $-0.07 | -0.26% | 1,843 | $27.46 | $27.39 $27.50 |
| Sep 15, 2026 | $27.39 | $27.48 | $27.39 | $27.46 | $-0.10 | -0.36% | 960 | $27.42 | $27.39 $27.48 |
| Sep 14, 2026 | $27.61 | $27.64 | $27.34 | $27.56 | $-0.13 | -0.46% | 21,537 | $27.49 | $27.34 $27.64 |
| Sep 11, 2026 | $27.73 | $27.73 | $27.69 | $27.69 | +$0.18 | +0.66% | 411 | $27.73 | $27.69 $27.73 |
| Sep 10, 2026 | $27.51 | $27.58 | $27.47 | $27.51 | $-0.16 | -0.56% | 4,972 | $27.51 | $27.47 $27.58 |
| Sep 9, 2026 | $27.69 | $27.73 | $27.66 | $27.66 | $-0.14 | -0.50% | 1,285 | $27.72 | $27.66 $27.73 |
| Sep 8, 2026 | $27.88 | $27.88 | $27.74 | $27.80 | $-0.07 | -0.26% | 617 | $27.83 | $27.74 $27.88 |
| Sep 4, 2026 | $27.83 | $27.96 | $27.82 | $27.87 | +$0.02 | +0.07% | 7,301 | $27.88 | $27.82 $27.96 |
| Sep 3, 2026 | $27.86 | $27.91 | $27.78 | $27.85 | +$0.13 | +0.45% | 11,395 | $27.82 | $27.78 $27.91 |
| Sep 2, 2026 | $27.72 | $27.73 | $27.72 | $27.73 | +$0.02 | +0.07% | 1,586 | $27.72 | $27.72 $27.73 |
| Sep 1, 2026 | $27.74 | $27.84 | $27.66 | $27.71 | $-0.05 | -0.18% | 27,634 | $27.74 | $27.66 $27.84 |
| Aug 31, 2026 | $27.70 | $27.76 | $27.70 | $27.76 | $-0.03 | -0.11% | 17,222 | $27.70 | $27.70 $27.76 |
| Aug 28, 2026 | $27.87 | $27.87 | $27.74 | $27.78 | $-0.05 | -0.18% | 2,005 | $27.83 | $27.74 $27.87 |
| Aug 27, 2026 | $27.81 | $27.84 | $27.81 | $27.84 | +$0.07 | +0.26% | 988 | $27.83 | $27.81 $27.84 |
| Aug 26, 2026 | $27.79 | $27.79 | $27.76 | $27.76 | $-0.01 | -0.02% | 1,384 | $27.78 | $27.76 $27.79 |
| Aug 25, 2026 | $27.76 | $27.81 | $27.70 | $27.77 | +$0.09 | +0.31% | 2,528 | $27.75 | $27.70 $27.81 |
| Aug 24, 2026 | $27.70 | $27.72 | $27.64 | $27.69 | $-0.06 | -0.20% | 4,660 | $27.70 | $27.64 $27.72 |
| Aug 21, 2026 | $27.77 | $27.78 | $27.74 | $27.74 | +$0.11 | +0.38% | 2,104 | $27.78 | $27.74 $27.78 |