Dark

GTR
WisdomTree Target Range Fund
stock NASDAQ ETF

At Close

Oct 1, 2026

27.24USD0.000%(0.00)2,315

27.39Bid 27.52Ask 0.13Spread

Pre-market

0.00USD-100.000%(-27.24)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	27.170000	27.2400	27.170000	27.2400	-0.268%	3,656	0.000%
2026-09-30	27.500000	27.5000	27.313200	27.3132	-0.135%	617	-0.268%
2026-09-29	27.450000	27.4500	27.250000	27.3500	-0.255%	7,970	-0.402%
2026-09-28	27.450000	27.4500	27.380000	27.4200	-0.472%	2,090	-0.656%
2026-09-25	27.280000	27.5500	27.280000	27.5500	-0.135%	1,589	-1.125%
2026-09-24	27.540000	27.6200	27.430000	27.5873	-0.064%	8,103	-1.259%
2026-09-23	27.630000	27.6300	27.605000	27.6050	-0.859%	506	-1.322%
2026-09-22	27.790000	27.8443	27.770000	27.8443	+0.178%	714	-2.170%
2026-09-21	27.640000	27.7949	27.640000	27.7949	+0.833%	723	-1.996%
2026-09-18	27.490000	27.5654	27.490000	27.5654	-0.155%	216	-1.180%
2026-09-17	27.550000	27.6700	27.480000	27.6083	+0.807%	6,152	-1.334%
2026-09-16	27.480000	27.5000	27.385000	27.3874	-0.264%	1,843	-0.538%
2026-09-15	27.390000	27.4750	27.390000	27.4600	-0.359%	960	-0.801%
2026-09-14	27.610000	27.6350	27.340000	27.5590	-0.462%	21,537	-1.158%
2026-09-11	27.730000	27.7300	27.686900	27.6869	+0.661%	411	-1.614%
2026-09-10	27.510000	27.5800	27.470000	27.5050	-0.560%	4,972	-0.963%
2026-09-09	27.685000	27.7300	27.660000	27.6600	-0.496%	1,285	-1.518%
2026-09-08	27.879000	27.8790	27.740000	27.7979	-0.259%	617	-2.007%
2026-09-04	27.830000	27.9600	27.820000	27.8700	+0.072%	7,301	-2.260%
2026-09-03	27.859000	27.9100	27.780000	27.8500	+0.451%	11,395	-2.190%
2026-09-02	27.720000	27.7258	27.720000	27.7250	+0.071%	1,586	-1.749%
2026-09-01	27.735000	27.8400	27.660000	27.7052	-0.179%	27,634	-1.679%
2026-08-31	27.700000	27.7550	27.700000	27.7550	-0.108%	17,222	-1.856%
2026-08-28	27.865000	27.8650	27.740000	27.7849	-0.180%	2,005	-1.961%
2026-08-27	27.810000	27.8350	27.810000	27.8350	+0.256%	988	-2.138%
2026-08-26	27.790000	27.7900	27.760000	27.7640	-0.022%	1,384	-1.887%
2026-08-25	27.760000	27.8062	27.700000	27.7700	+0.307%	2,528	-1.909%
2026-08-24	27.700000	27.7200	27.640000	27.6850	-0.202%	4,660	-1.607%
2026-08-21	27.770000	27.7800	27.741000	27.7410	+0.384%	2,104	-1.806%
2026-08-20	27.640000	27.6400	27.635000	27.6350	-0.307%	9,711	-1.429%
2026-08-19	27.700000	27.7600	27.700000	27.7200	+0.224%	2,508	-1.732%
2026-08-18	27.690000	27.6900	27.610000	27.6581	-0.510%	1,478	-1.512%
2026-08-17	27.880000	27.8800	27.800000	27.8000	-0.090%	3,670	-2.014%
2026-08-14	27.815000	27.8500	27.815000	27.8250	+0.054%	809	-2.102%
2026-08-13	27.860000	27.9150	27.810000	27.8100	+0.245%	852	-2.050%
2026-08-12	27.710000	27.7500	27.710000	27.7420	+0.260%	751	-1.810%
2026-08-11	27.720000	27.7200	27.650000	27.6700	+0.018%	994	-1.554%
2026-08-10	27.680000	27.6800	27.640000	27.6650	-0.180%	2,942	-1.536%
2026-08-07	27.780000	27.7800	27.630000	27.7150	+0.418%	3,818	-1.714%
2026-08-06	27.680000	27.6800	27.590000	27.5997	-0.120%	6,588	-1.303%
2026-08-05	27.690000	27.6900	27.632800	27.6328	+0.028%	3,437	-1.421%
2026-08-04	27.520000	27.6500	27.520000	27.6250	+0.840%	4,250	-1.394%
2026-08-03	27.340000	27.3948	27.290000	27.3948	+0.628%	3,545	-0.565%
2026-07-31	27.050000	27.2900	27.050000	27.2239	+0.241%	6,929	+0.059%
2026-07-30	27.030000	27.1600	27.010000	27.1584	+1.360%	1,034	+0.300%
2026-07-29	27.020000	27.0600	26.793900	26.7939	-0.928%	7,511	+1.665%
2026-07-28	27.100000	27.1000	27.044800	27.0448	-0.001%	479	+0.722%
2026-07-27	27.005000	27.0450	26.940800	27.0450	+0.246%	431	+0.721%
2026-07-24	26.985000	27.0300	26.960000	26.9786	+0.052%	1,099	+0.969%
2026-07-23	26.910000	26.9646	26.880000	26.9646	-0.770%	2,048	+1.021%
2026-07-22	27.220000	27.2650	27.131300	27.1739	-0.133%	2,723	+0.243%
2026-07-21	27.180000	27.2600	27.160000	27.2100	+0.647%	4,585	+0.110%
2026-07-20	27.065000	27.0900	27.035000	27.0350	-0.073%	14,067	+0.758%
2026-07-17	27.000000	27.1800	27.000000	27.0547	-0.319%	15,029	+0.685%
2026-07-16	27.165000	27.2050	27.081600	27.1414	-0.356%	1,184	+0.363%
2026-07-15	27.280000	27.3700	27.170000	27.2385	+0.189%	13,512	+0.006%
2026-07-14	27.200000	27.2200	27.130000	27.1872	+0.266%	20,333	+0.194%
2026-07-13	27.170000	27.2500	27.090000	27.1150	-0.514%	10,520	+0.461%
2026-07-10	27.260000	27.2990	27.180000	27.2550	+0.268%	8,749	-0.055%
2026-07-09	27.070000	27.2100	27.050000	27.1821	+0.374%	4,351	+0.213%
2026-07-08	26.975000	27.0809	26.960000	27.0809	-0.196%	4,839	+0.587%
2026-07-07	27.134000	27.1340	27.134000	27.1340	-0.480%	222	+0.391%
2026-07-06	27.270000	27.2700	27.265000	27.2650	+0.543%	368	-0.092%
2026-07-02	27.260000	27.2600	27.075000	27.1177	+0.043%	1,234	+0.451%
2026-07-01	27.179000	27.1900	27.106100	27.1061	-0.266%	703	+0.494%
2026-06-30	27.090000	27.2100	27.090000	27.1783	+0.445%	2,848	+0.227%
2026-06-29	26.890000	27.0990	26.890000	27.0578	+0.452%	13,481	+0.673%
2026-06-26	26.980000	26.9800	26.910000	26.9361	-0.023%	3,132	+1.128%
2026-06-25	27.005000	27.0600	26.942400	26.9424	-0.430%	765	+1.105%
2026-06-24	27.149000	27.1600	26.970000	27.0588	-0.017%	3,742	+0.670%
2026-06-23	27.180000	27.1900	27.040000	27.0635	-0.975%	1,067	+0.652%
2026-06-22	27.420000	27.4200	27.330000	27.3300	-0.264%	1,967	-0.329%
2026-06-18	27.290000	27.4400	27.260000	27.4024	+1.060%	19,124	-0.593%
2026-06-17	27.350000	27.3800	27.115000	27.1150	-0.550%	2,875	+0.461%
2026-06-16	27.340000	27.3700	27.260000	27.2650	-0.095%	7,451	-0.092%
2026-06-15	27.305000	27.3690	27.290800	27.2908	+0.777%	1,028	-0.186%
2026-06-12	27.040000	27.0900	27.040000	27.0804	+0.289%	16,314	+0.589%
2026-06-11	26.760000	27.0023	26.700000	27.0023	+1.419%	8,166	+0.880%
2026-06-10	26.700000	26.9100	26.624600	26.6246	-0.892%	5,795	+2.311%
2026-06-09	27.080000	27.0800	26.710000	26.8641	-0.003%	3,124	+1.399%
2026-06-08	26.950000	26.9500	26.865000	26.8650	+0.303%	2,198	+1.396%
2026-06-05	27.050000	27.0850	26.783900	26.7839	-1.642%	9,631	+1.703%
2026-06-04	27.189000	27.3200	27.130000	27.2309	+0.280%	1,410	+0.033%
2026-06-03	27.200000	27.2400	27.155000	27.1550	-0.403%	8,062	+0.313%
2026-06-02	27.250000	27.2900	27.200000	27.2650	+0.250%	2,535	-0.092%
2026-06-01	27.220000	27.2400	27.120000	27.1969	+0.044%	1,906	+0.158%
2026-05-29	27.250000	27.2500	27.110000	27.1850	+0.055%	2,910	+0.202%
2026-05-28	27.110000	27.2000	27.080000	27.1700	+0.206%	2,576	+0.258%
2026-05-27	27.190000	27.1900	27.114200	27.1142	-0.055%	1,434	+0.464%
2026-05-26	27.180000	27.1890	27.105000	27.1290	+0.546%	645	+0.409%
2026-05-22	26.980000	27.0100	26.910000	26.9816	+0.210%	54,538	+0.958%
2026-05-21	26.860000	26.9250	26.860000	26.9250	+0.261%	3,251	+1.170%
2026-05-20	26.695000	26.9000	26.695000	26.8550	+0.923%	1,297	+1.434%
2026-05-19	26.630000	26.6650	26.609400	26.6094	-0.460%	1,356	+2.370%
2026-05-18	26.780000	26.7800	26.660000	26.7324	+0.230%	8,444	+1.899%
2026-05-15	26.740000	26.7400	26.671000	26.6710	-1.256%	621	+2.133%
2026-05-14	27.000000	27.0300	26.965000	27.0103	+0.347%	8,836	+0.850%
2026-05-13	26.815000	26.9400	26.810000	26.9170	+0.350%	6,436	+1.200%
2026-05-12	26.790000	26.8231	26.790000	26.8231	-0.316%	2,120	+1.554%
2026-05-11	26.920000	26.9900	26.890000	26.9082	+0.012%	1,275	+1.233%
2026-05-08	26.860000	26.9050	26.860000	26.9050	+0.519%	341	+1.245%
2026-05-07	26.850000	26.9100	26.766200	26.7662	-0.588%	6,058	+1.770%
2026-05-06	26.850000	26.9690	26.840000	26.9246	+1.049%	1,941	+1.171%
2026-05-05	26.660000	26.6900	26.590000	26.6450	+0.708%	2,265	+2.233%
2026-05-04	26.500000	26.5000	26.457600	26.4576	-0.404%	839	+2.957%
2026-05-01	26.565000	26.5650	26.565000	26.5650	+0.092%	94	+2.541%
2026-04-30	26.370000	26.5700	26.370000	26.5407	+1.035%	22,888	+2.635%
2026-04-29	26.320000	26.3200	26.268800	26.2688	-0.251%	4,495	+3.697%
2026-04-28	26.399900	26.3999	26.240000	26.3350	-0.378%	24,437	+3.436%
2026-04-27	26.420000	26.4350	26.420000	26.4350	-0.020%	4,259	+3.045%
2026-04-24	26.440200	26.4402	26.440200	26.4402	+0.517%	162	+3.025%
2026-04-23	26.370000	26.4100	26.230000	26.3042	-0.372%	4,178	+3.558%
2026-04-22	26.400000	26.4300	26.400000	26.4025	+0.600%	1,195	+3.172%
2026-04-21	26.500000	26.5000	26.245000	26.2450	-0.684%	425	+3.791%
2026-04-20	26.430000	26.4300	26.370000	26.4257	-0.155%	1,297	+3.081%
2026-04-17	26.430000	26.4666	26.430000	26.4666	+0.902%	2,201	+2.922%
2026-04-16	26.230000	26.2300	26.230000	26.2300	+0.074%	2,076	+3.851%
2026-04-15	26.170000	26.2105	26.170000	26.2105	+0.271%	709	+3.928%
2026-04-14	26.070000	26.1900	26.070000	26.1397	+0.789%	3,573	+4.209%
2026-04-13	25.820000	25.9350	25.750000	25.9350	+0.602%	10,337	+5.032%
2026-04-10	25.840000	25.8500	25.775000	25.7799	-0.000%	7,186	+5.664%
2026-04-09	25.720000	25.8300	25.590100	25.7800	+0.276%	8,084	+5.663%
2026-04-08	25.710000	25.7100	25.709100	25.7091	+1.869%	666	+5.955%
2026-04-07	25.080000	25.2375	25.040000	25.2375	+0.180%	21,532	+7.935%
2026-04-06	25.190000	25.2200	25.120000	25.1921	+0.217%	14,255	+8.129%
2026-04-02	24.865000	25.1484	24.865000	25.1375	-0.000%	2,239	+8.364%
2026-04-01	25.200000	25.2000	25.137600	25.1376	+0.253%	995	+8.364%
2026-03-31	24.820000	25.0741	24.820000	25.0741	+2.086%	1,751	+8.638%
2026-03-30	24.700000	24.7400	24.550000	24.5617	-0.281%	8,818	+10.904%
2026-03-27	24.800000	24.8000	24.630000	24.6310	-0.861%	5,646	+10.592%
2026-03-26	24.940000	24.9500	24.845000	24.8450	-1.623%	1,030	+9.640%
2026-03-25	25.330000	25.3300	25.180000	25.2550	+0.537%	3,405	+7.860%
2026-03-24	25.050000	25.1900	25.050000	25.1200	-0.199%	1,152	+8.439%
2026-03-23	25.340000	25.3400	25.170000	25.1700	+0.984%	623	+8.224%
2026-03-20	25.190000	25.1900	24.880000	24.9247	-1.210%	6,611	+9.289%
2026-03-19	25.070000	25.2600	25.070000	25.2300	-0.003%	13,792	+7.967%
2026-03-18	25.413400	25.4134	25.230800	25.2308	-0.920%	9,500	+7.963%
2026-03-17	25.560000	25.5600	25.465000	25.4650	+0.242%	922	+6.970%
2026-03-16	25.460000	25.4900	25.353100	25.4036	+0.828%	812	+7.229%
2026-03-13	25.427600	25.4276	25.195000	25.1950	-0.415%	597	+8.117%
2026-03-12	25.375000	25.4400	25.300000	25.3000	-1.095%	5,704	+7.668%
2026-03-11	25.800000	25.8000	25.579400	25.5800	-0.080%	2,499	+6.489%
2026-03-10	25.530000	25.8200	25.530000	25.6004	-0.095%	2,429	+6.405%
2026-03-09	25.339000	25.6247	25.150000	25.6247	+0.628%	4,078	+6.304%
2026-03-06	25.465000	25.5600	25.464700	25.4647	-0.755%	14,758	+6.972%
2026-03-05	25.769000	25.7690	25.620000	25.6584	-0.867%	4,047	+6.164%
2026-03-04	25.790000	25.9200	25.789900	25.8829	+0.614%	2,130	+5.243%
2026-03-03	25.350000	25.7600	25.350000	25.7250	-1.226%	10,048	+5.889%
2026-03-02	25.989400	26.1300	25.965000	26.0442	-0.197%	4,445	+4.591%
2026-02-27	26.110000	26.1400	26.069400	26.0956	-0.341%	10,354	+4.385%
2026-02-26	26.195000	26.2300	26.060000	26.1850	-0.257%	5,067	+4.029%
2026-02-25	26.250000	26.3090	26.205000	26.2524	+0.423%	5,816	+3.762%
2026-02-24	26.076400	26.1700	26.020000	26.1419	+0.524%	8,066	+4.201%
2026-02-23	26.045000	26.1400	25.954000	26.0057	-0.532%	19,030	+4.746%
2026-02-20	26.030000	26.1900	26.030000	26.1449	+0.481%	4,624	+4.189%
2026-02-19	26.040000	26.0800	25.950000	26.0197	-0.111%	12,163	+4.690%
2026-02-18	26.120000	26.1200	25.990000	26.0486	+0.303%	18,438	+4.574%
2026-02-17	25.909000	26.0200	25.909000	25.9700	+0.058%	15,522	+4.890%
2026-02-13	25.960000	26.0600	25.955000	25.9550	+0.193%	16,356	+4.951%
2026-02-12	26.130000	26.1300	25.900000	25.9050	-0.918%	2,200	+5.153%
2026-02-11	26.240000	26.2400	26.100000	26.1450	+0.190%	1,147	+4.188%
2026-02-10	26.130000	26.2200	26.095300	26.0953	-0.114%	1,775	+4.387%
2026-02-09	26.080000	26.1890	26.060000	26.1250	+0.387%	10,533	+4.268%
2026-02-06	25.940000	26.0900	25.860000	26.0244	+1.598%	4,779	+4.671%
2026-02-05	25.700000	25.7000	25.615000	25.6150	-0.852%	2,608	+6.344%
2026-02-04	25.990000	25.9900	25.819900	25.8350	-0.349%	5,020	+5.438%
2026-02-03	25.920000	25.9900	25.850000	25.9255	-0.191%	5,429	+5.070%
2026-02-02	25.990000	26.0400	25.975000	25.9750	+0.386%	3,464	+4.870%
2026-01-30	25.980000	25.9800	25.875000	25.8750	-0.593%	2,632	+5.275%
2026-01-29	26.040000	26.1000	25.890000	26.0294	+0.050%	12,114	+4.651%
2026-01-28	25.990000	26.0750	25.990000	26.0165	-0.109%	1,181	+4.703%
2026-01-27	25.960000	26.0799	25.960000	26.0450	+0.521%	4,875	+4.588%
2026-01-26	25.920000	25.9900	25.910000	25.9100	+0.082%	1,347	+5.133%
2026-01-23	25.830000	26.0200	25.830000	25.8889	+0.054%	1,914	+5.219%
2026-01-22	25.910000	25.9400	25.875000	25.8750	+0.348%	3,009	+5.275%
2026-01-21	25.689800	25.8700	25.660000	25.7852	+0.842%	7,298	+5.642%
2026-01-20	25.651000	25.6900	25.570000	25.5700	-1.121%	948	+6.531%
2026-01-16	25.870000	25.9200	25.848500	25.8600	-0.135%	3,867	+5.336%
2026-01-15	25.960000	25.9900	25.895000	25.8950	+0.029%	2,879	+5.194%
2026-01-14	25.880000	25.8950	25.870000	25.8876	-0.108%	2,133	+5.224%
2026-01-13	25.940000	25.9700	25.915500	25.9155	-0.344%	2,440	+5.111%
2026-01-12	25.920000	26.0590	25.920000	26.0050	+0.386%	7,635	+4.749%
2026-01-09	25.940000	25.9400	25.890000	25.9050	+0.699%	14,771	+5.153%
2026-01-08	25.729000	25.7290	25.692600	25.7252	+0.020%	2,522	+5.888%
2026-01-07	25.810000	25.8100	25.720000	25.7200	-0.349%	3,090	+5.910%
2026-01-06	25.770000	25.8100	25.710000	25.8100	+0.576%	6,203	+5.540%
2026-01-05	25.620000	25.7300	25.570000	25.6623	+0.971%	36,591	+6.148%
2026-01-02	25.500000	25.6800	25.320000	25.4155	+0.712%	5,486	+7.179%
2025-12-31	25.400000	25.4450	25.235900	25.2359	-0.682%	8,260	+7.941%
2025-12-30	25.460000	25.5100	25.405000	25.4091	+0.036%	16,589	+7.206%
2025-12-29	25.380000	25.4390	25.360100	25.3999	-0.395%	1,336	+7.245%
2025-12-26	25.465000	25.5100	25.465000	25.5005	-0.715%	14,108	+6.821%
2025-12-24	25.610000	25.7000	25.610000	25.6842	+0.402%	1,973	+6.057%
2025-12-23	25.550000	25.6550	25.520000	25.5814	+0.368%	5,825	+6.484%
2025-12-22	25.510000	25.5600	25.487700	25.4877	+0.490%	3,048	+6.875%
2025-12-19	25.340000	25.4350	25.330000	25.3634	+0.863%	5,515	+7.399%
2025-12-18	25.160000	25.2800	25.090000	25.1464	+0.724%	4,103	+8.326%
2025-12-17	25.190000	25.2150	24.950900	24.9657	-0.945%	3,250	+9.110%
2025-12-16	25.230000	25.2300	25.200000	25.2038	-0.890%	2,559	+8.079%
2025-12-15	25.610000	25.6200	25.420000	25.4300	+0.156%	6,715	+7.118%
2025-12-12	25.600000	25.6000	25.390300	25.3903	-0.948%	9,285	+7.285%
2025-12-11	25.560000	25.6800	25.560000	25.6332	+0.269%	5,731	+6.268%
2025-12-10	25.280000	25.5644	25.280000	25.5644	-2.370%	4,282	+6.554%
2025-12-09	26.250000	26.2900	26.185000	26.1850	-0.005%	4,154	+4.029%
2025-12-08	26.270000	26.2700	26.177515	26.1863	-0.346%	2,541	+4.024%
2025-12-05	26.313800	26.3138	26.277200	26.2772	+0.206%	1,253	+3.664%
2025-12-04	26.170000	26.2700	26.170000	26.2233	+0.146%	1,583	+3.877%
2025-12-03	25.970000	26.1900	25.970000	26.1850	+0.460%	1,246	+4.029%
2025-12-02	26.150000	26.1500	26.060000	26.0650	+0.269%	3,276	+4.508%
2025-12-01	26.015000	26.1290	25.995100	25.9951	-0.546%	1,027	+4.789%
2025-11-28	26.170000	26.1700	26.137900	26.1379	+0.363%	198	+4.216%
2025-11-26	26.060000	26.1100	25.900000	26.0433	+0.806%	1,882	+4.595%
2025-11-25	25.649500	25.8500	25.649500	25.8350	+1.017%	1,450	+5.438%
2025-11-24	25.560000	25.5750	25.530000	25.5750	+1.162%	9,822	+6.510%
2025-11-21	25.080000	25.4400	25.080000	25.2813	+1.133%	19,916	+7.748%
2025-11-20	25.709600	25.7600	24.998100	24.9981	-1.450%	6,005	+8.968%
2025-11-19	25.440000	25.4400	25.365800	25.3658	+0.033%	393	+7.389%
2025-11-18	25.360800	25.3608	25.357500	25.3575	-0.620%	159	+7.424%
2025-11-17	25.810000	25.8500	25.515600	25.5156	-1.143%	5,618	+6.758%
2025-11-14	25.670000	25.8400	25.670000	25.8105	-0.075%	763	+5.538%
2025-11-13	26.110000	26.1100	25.830000	25.8300	-1.499%	2,244	+5.459%
2025-11-12	26.300000	26.3000	26.210000	26.2231	+0.125%	3,342	+3.878%
2025-11-11	26.080000	26.1904	26.080000	26.1904	+0.233%	1,167	+4.008%
2025-11-10	26.080000	26.1296	25.920000	26.1296	+1.353%	6,500	+4.250%
2025-11-07	25.540100	25.7809	25.520000	25.7809	+0.116%	4,814	+5.660%
2025-11-06	25.800000	25.8300	25.751000	25.7510	-0.868%	2,261	+5.782%
2025-11-05	26.070000	26.0700	25.976400	25.9764	+0.463%	15,511	+4.864%
2025-11-04	25.920000	25.9200	25.856800	25.8568	-1.274%	6,810	+5.349%
2025-11-03	26.175000	26.1904	26.140000	26.1904	+0.150%	394	+4.008%
2025-10-31	26.180000	26.1800	26.151200	26.1512	+0.024%	2,273	+4.163%
2025-10-30	26.230000	26.2500	26.145000	26.1450	-0.362%	3,904	+4.188%
2025-10-29	26.300000	26.3400	26.240000	26.2400	-0.285%	2,227	+3.811%
2025-10-28	26.320000	26.3600	26.315000	26.3150	-0.126%	5,591	+3.515%
2025-10-27	26.300000	26.3482	26.300000	26.3482	+0.525%	2,603	+3.385%
2025-10-24	26.200000	26.2800	26.200000	26.2106	+0.443%	4,959	+3.927%
2025-10-23	26.130000	26.1500	26.095000	26.0950	+0.481%	1,373	+4.388%
2025-10-22	26.090000	26.1150	25.970000	25.9700	-0.384%	1,565	+4.890%
2025-10-21	26.082900	26.1300	26.060000	26.0702	-0.285%	2,520	+4.487%
2025-10-20	26.110000	26.1700	26.090000	26.1448	+0.932%	9,782	+4.189%
2025-10-17	25.840000	25.9200	25.840000	25.9035	+0.226%	988	+5.160%
2025-10-16	26.039000	26.0590	25.845000	25.8450	-0.231%	1,618	+5.398%
2025-10-15	25.960000	26.0300	25.904900	25.9049	+0.243%	1,748	+5.154%
2025-10-14	25.846699	25.9000	25.842000	25.8420	+0.177%	447	+5.410%
2025-10-13	25.681300	25.8100	25.681300	25.7963	+1.182%	1,009	+5.597%
2025-10-10	25.910000	25.9100	25.495000	25.4950	-1.791%	7,044	+6.844%
2025-10-09	26.010000	26.0150	25.940000	25.9600	-0.441%	3,221	+4.931%
2025-10-08	25.970000	26.0800	25.970000	26.0750	+0.443%	2,451	+4.468%
2025-10-07	25.960000	25.9600	25.960000	25.9600	-0.663%	116	+4.931%
2025-10-06	26.063300	26.1500	26.063300	26.1332	+0.435%	5,570	+4.235%
2025-10-03	26.090000	26.1600	25.960000	26.0200	+0.328%	6,824	+4.689%
2025-10-02	26.020000	26.0650	25.840000	25.9350	+0.154%	7,780	+5.032%
2025-10-01	26.000000	26.0000	25.825000	25.8950	+0.349%	2,370	+5.194%
2025-09-30	25.790000	25.8300	25.750000	25.8050	+0.272%	2,555	+5.561%
2025-09-29	25.788600	25.7886	25.735000	25.7350	+0.225%	1,293	+5.848%
2025-09-26	25.650000	25.6900	25.620000	25.6771	+0.438%	1,747	+6.087%
2025-09-25	25.570000	25.6300	25.565000	25.5650	-1.007%	1,039	+6.552%
2025-09-24	25.930000	26.0050	25.825000	25.8250	-0.270%	2,709	+5.479%
2025-09-23	26.050000	26.0500	25.895000	25.8950	-0.231%	1,103	+5.194%
2025-09-22	25.920000	26.0300	25.920000	25.9550	+0.241%	4,361	+4.951%
2025-09-19	25.930000	25.9500	25.848500	25.8925	-0.162%	6,548	+5.204%
2025-09-18	25.800000	26.0350	25.770000	25.9344	+0.521%	12,743	+5.034%
2025-09-17	25.820000	25.8800	25.800000	25.8000	+0.019%	5,598	+5.581%
2025-09-16	25.750000	25.7950	25.750000	25.7950	-0.019%	1,113	+5.602%
2025-09-15	25.798200	25.9150	25.780000	25.8000	+0.283%	1,251	+5.581%
2025-09-12	25.727200	25.7272	25.727200	25.7272	-0.147%	71	+5.880%
2025-09-11	25.734800	25.8300	25.734800	25.7650	+0.782%	1,101	+5.725%
2025-09-10	25.625000	25.6490	25.550600	25.5650	+0.098%	2,202	+6.552%
2025-09-09	25.570000	25.6000	25.460000	25.5400	+0.020%	2,044	+6.656%
2025-09-08	25.460000	25.5500	25.460000	25.5350	+0.427%	3,161	+6.677%
2025-09-05	25.370000	25.4265	25.370000	25.4265	+0.246%	818	+7.132%
2025-09-04	25.350000	25.3641	25.350000	25.3641	+0.512%	471	+7.396%
2025-09-03	25.240000	25.2900	25.230000	25.2350	+0.299%	1,798	+7.945%
2025-09-02	25.090000	25.1800	25.090000	25.1597	-0.555%	1,724	+8.268%
2025-08-29	25.360000	25.3600	25.300000	25.3000	-0.458%	3,914	+7.668%
2025-08-28	25.460000	25.4600	25.416500	25.4165	+0.243%	323	+7.174%
2025-08-27	25.300000	25.4000	25.280000	25.3550	+0.107%	9,315	+7.434%
2025-08-26	25.328000	25.3280	25.328000	25.3280	+0.092%	16	+7.549%
2025-08-25	25.400000	25.4199	25.304700	25.3047	-0.454%	1,310	+7.648%
2025-08-22	25.440000	25.4400	25.420000	25.4200	+1.452%	27,075	+7.160%
2025-08-21	25.089000	25.0890	25.035000	25.0561	-0.275%	954	+8.716%
2025-08-20	25.080000	25.1800	25.070000	25.1251	-0.079%	4,091	+8.417%
2025-08-19	25.309000	25.3200	25.145000	25.1450	-0.398%	11,507	+8.332%
2025-08-18	25.250000	25.2600	25.170000	25.2454	+0.200%	25,286	+7.901%
2025-08-15	25.170000	25.1950	25.170000	25.1950	-0.229%	1,372	+8.117%
2025-08-14	25.150000	25.2800	25.150000	25.2529	-0.068%	13,491	+7.869%
2025-08-13	25.400000	25.4000	25.210000	25.2700	+0.597%	3,875	+7.796%
2025-08-12	25.000000	25.2400	24.940000	25.1200	+1.199%	3,305	+8.439%
2025-08-11	24.880000	24.8900	24.822400	24.8224	-0.141%	4,170	+9.740%
2025-08-08	24.840000	24.8932	24.840000	24.8574	+0.344%	313	+9.585%
2025-08-07	24.720000	24.7721	24.720000	24.7721	+0.150%	306	+9.962%
2025-08-06	24.690000	24.7350	24.690000	24.7350	+0.373%	3,214	+10.127%
2025-08-05	24.710000	24.7100	24.630000	24.6430	+0.012%	1,207	+10.538%
2025-08-04	24.620000	24.6400	24.620000	24.6400	+1.084%	9,968	+10.552%
2025-08-01	24.350000	24.4500	24.350000	24.3758	-0.916%	6,703	+11.750%
2025-07-31	24.740000	24.7400	24.601100	24.6011	-0.521%	263	+10.727%
2025-07-30	24.770000	24.8000	24.670000	24.7300	-0.314%	709	+10.150%
2025-07-29	24.900000	24.9000	24.807900	24.8079	-0.210%	1,253	+9.804%
2025-07-28	24.860000	24.8600	24.860000	24.8600	-0.421%	18	+9.574%
2025-07-25	24.920000	24.9650	24.880000	24.9650	+0.087%	1,760	+9.113%
2025-07-24	25.010000	25.0750	24.900000	24.9433	-0.207%	4,508	+9.208%
2025-07-23	24.950000	24.9950	24.950000	24.9950	+0.970%	236	+8.982%
2025-07-22	24.750000	24.7550	24.720000	24.7550	+0.284%	577	+10.038%
2025-07-21	24.684900	24.6849	24.684900	24.6849	+0.142%	209	+10.351%
2025-07-18	24.730000	24.7300	24.650000	24.6500	-0.176%	1,623	+10.507%
2025-07-17	24.679000	24.6950	24.670000	24.6934	+0.465%	1,563	+10.313%
2025-07-16	24.470000	24.5791	24.470000	24.5791	+0.405%	368	+10.826%
2025-07-15	24.600000	24.6000	24.480000	24.4800	-0.569%	2,991	+11.275%
2025-07-14	24.620000	24.6200	24.620000	24.6200	+0.166%	59	+10.642%
2025-07-11	24.630000	24.6300	24.579300	24.5793	-0.529%	2,000	+10.825%
2025-07-10	24.670000	24.7200	24.670000	24.7100	+0.203%	4,159	+10.239%
2025-07-09	24.660000	24.6600	24.660000	24.6600	+0.489%	21	+10.462%
2025-07-08	24.547000	24.6000	24.540000	24.5400	+0.327%	974	+11.002%
2025-07-07	24.610000	24.6100	24.460000	24.4600	-0.860%	1,266	+11.365%
2025-07-03	24.690000	24.6900	24.672200	24.6722	+0.424%	257	+10.408%
2025-07-02	24.510000	24.6200	24.510000	24.5680	+0.359%	2,031	+10.876%
2025-07-01	24.440000	24.5700	24.422200	24.4800	+0.041%	9,029	+11.275%
2025-06-30	24.500000	24.5000	24.400000	24.4700	-0.163%	1,399	+11.320%
2025-06-27	24.510000	24.5100	24.510000	24.5100	+0.740%	733	+11.138%
2025-06-26	24.290000	24.4100	24.290000	24.3300	+0.704%	5,021	+11.961%
2025-06-25	24.215000	24.2150	24.140000	24.1600	-0.780%	2,948	+12.748%
2025-06-24	24.350000	24.4400	24.290000	24.3500	+0.724%	6,100	+11.869%
2025-06-23	23.970000	24.2500	23.970000	24.1750	+0.645%	11,931	+12.678%
2025-06-20	24.090000	24.0900	23.980000	24.0200	-0.249%	7,152	+13.405%
2025-06-18	24.100000	24.1870	24.080000	24.0800	+0.034%	1,492	+13.123%
2025-06-17	24.130000	24.2400	24.071900	24.0719	-0.714%	5,662	+13.161%
2025-06-16	24.330000	24.3700	24.245000	24.2450	+0.700%	8,862	+12.353%
2025-06-13	24.202800	24.2028	24.076500	24.0765	-0.961%	377	+13.139%
2025-06-12	24.325000	24.3591	24.310000	24.3100	+0.247%	321	+12.053%
2025-06-11	24.250000	24.2500	24.250000	24.2500	-0.124%	25	+12.330%
2025-06-10	24.330000	24.3300	24.220000	24.2800	+0.266%	9,651	+12.191%
2025-06-09	24.200000	24.2900	24.160000	24.2156	-0.059%	5,574	+12.489%
2025-06-06	24.220000	24.2300	24.100000	24.2300	+0.919%	3,733	+12.423%
2025-06-05	24.150000	24.1500	24.009400	24.0094	-0.376%	704	+13.456%
2025-06-04	24.082000	24.1000	24.082000	24.1000	+0.270%	254	+13.029%
2025-06-03	23.890000	24.0600	23.890000	24.0350	+0.013%	12,227	+13.335%
2025-06-02	23.960000	24.0390	23.960000	24.0319	+0.091%	946	+13.349%
2025-05-30	23.940000	24.0100	23.860000	24.0100	+0.025%	3,340	+13.453%
2025-05-29	23.990000	24.0300	23.950000	24.0041	+0.239%	509	+13.481%
2025-05-28	24.070000	24.0700	23.940000	23.9468	-0.379%	1,411	+13.752%
2025-05-27	24.040000	24.0400	24.028500	24.0378	+0.993%	614	+13.322%
2025-05-23	23.720000	23.8014	23.720000	23.8014	-0.177%	196	+14.447%
2025-05-22	23.870000	23.9300	23.810000	23.8435	-0.090%	1,467	+14.245%
2025-05-21	24.000000	24.0562	23.865000	23.8650	-0.853%	923	+14.142%
2025-05-20	24.050000	24.1100	24.040000	24.0702	-0.083%	6,168	+13.169%
2025-05-19	24.020000	24.1400	23.980000	24.0903	+0.064%	2,817	+13.075%
2025-05-16	23.990000	24.1000	23.990000	24.0750	+0.485%	36,652	+13.146%
2025-05-15	23.900000	23.9587	23.900000	23.9587	+0.254%	1,331	+13.696%
2025-05-14	23.905000	23.9500	23.870000	23.8980	-0.069%	16,709	+13.984%
2025-05-13	23.940000	23.9990	23.914600	23.9146	+0.482%	3,305	+13.905%
2025-05-12	23.730000	23.8600	23.710000	23.8000	+1.666%	3,583	+14.454%
2025-05-09	23.570000	23.5700	23.410000	23.4100	+0.012%	6,517	+16.361%
2025-05-08	23.400000	23.4648	23.400000	23.4073	+0.396%	2,237	+16.374%
2025-05-07	23.370000	23.3896	23.310000	23.3150	-0.008%	2,016	+16.835%
2025-05-06	23.390000	23.4100	23.280000	23.3169	-0.355%	1,827	+16.825%
2025-05-05	23.410000	23.4400	23.400000	23.4000	-0.256%	1,567	+16.410%
2025-05-02	23.430000	23.4600	23.430000	23.4600	+1.058%	490	+16.113%
2025-05-01	23.310000	23.3100	23.214400	23.2144	+0.247%	1,085	+17.341%
2025-04-30	22.925000	23.1572	22.925000	23.1572	-0.001%	1,858	+17.631%
2025-04-29	23.130000	23.1574	23.085000	23.1574	+0.205%	565	+17.630%
2025-04-28	23.050000	23.1100	22.930000	23.1100	+0.478%	40,080	+17.871%
2025-04-25	22.885000	23.0000	22.885000	23.0000	+0.152%	1,012	+18.435%
2025-04-24	22.900000	22.9650	22.900000	22.9650	+0.992%	2,625	+18.615%
2025-04-23	22.739500	22.7395	22.739500	22.7395	+0.873%	16	+19.792%
2025-04-22	22.391500	22.5572	22.391500	22.5428	+0.998%	4,790	+20.837%
2025-04-21	22.360000	22.3600	22.148100	22.3200	-0.720%	1,787	+22.043%
2025-04-17	22.470000	22.5900	22.460000	22.4818	+0.281%	6,102	+21.165%
2025-04-16	22.418900	22.4189	22.418900	22.4189	-0.925%	484	+21.505%
2025-04-15	22.620000	22.7200	22.620000	22.6282	+0.125%	7,922	+20.381%
2025-04-14	22.740000	22.8000	22.600000	22.6000	+0.224%	20,199	+20.531%
2025-04-11	22.450000	22.5494	22.339700	22.5494	+1.167%	4,182	+20.801%

.dark-mode .TZ6NH8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TZ6NH8{ color: #333333; background-color: white; border: 2px solid #333333; }GTRWisdomTree Target Range Fundstock NASDAQ ETF

GTR
WisdomTree Target Range Fund
stock NASDAQ ETF