WisdomTree Target Range Fund (GTR)

GTR
🏛️ Vereinigte Staaten →
25.68
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 23.04 23.05 22.96 22.97 0.0M
2023-12-28 23.02 23.06 22.98 22.98 0.0M
2023-12-27 22.95 23.02 22.94 22.97 0.0M
2023-12-26 22.92 22.94 22.87 22.94 0.0M
2023-12-22 22.89 22.89 22.83 22.83 0.0M
2023-12-21 23.07 23.16 23.03 23.13 0.0M
2023-12-20 23.12 23.20 22.94 22.94 0.0M
2023-12-19 23.14 23.17 23.14 23.17 0.0M
2023-12-18 23.27 23.29 23.21 23.29 0.0M
2023-12-15 23.05 23.05 23.05 23.05 0.0M
2023-12-14 23.14 23.14 23.10 23.10 0.0M
2023-12-13 22.66 22.93 22.60 22.93 0.0M
2023-12-12 22.60 22.69 22.57 22.68 0.0M
2023-12-11 22.62 22.62 22.62 22.62 0.0M
2023-12-08 22.56 22.60 22.49 22.56 0.0M
2023-12-07 22.49 22.49 22.49 22.49 0.0M
2023-12-06 22.55 22.55 22.37 22.37 0.0M
2023-12-05 22.41 22.41 22.40 22.40 0.0M
2023-12-04 22.38 22.48 22.38 22.48 0.0M
2023-12-01 22.48 22.56 22.48 22.54 0.0M
2023-11-30 22.33 22.33 22.33 22.33 0.0M
2023-11-29 22.36 22.36 22.25 22.29 0.0M
2023-11-28 22.28 22.31 22.28 22.28 0.0M
2023-11-27 22.40 22.45 22.21 22.30 0.0M
2023-11-24 22.26 22.33 22.25 22.30 0.0M
2023-11-22 22.21 22.23 22.20 22.23 0.0M
2023-11-21 22.13 22.29 22.12 22.29 0.0M
2023-11-20 22.18 22.28 22.18 22.26 0.0M
2023-11-17 22.12 22.18 22.11 22.18 0.0M
2023-11-16 22.05 22.06 21.98 22.02 0.0M
2023-11-15 22.17 22.17 22.06 22.06 0.0M
2023-11-14 22.01 22.12 21.87 22.09 0.0M
2023-11-13 21.52 21.62 21.52 21.57 0.0M
2023-11-10 21.49 21.61 21.49 21.53 0.0M
2023-11-09 21.49 21.55 21.37 21.46 0.0M
2023-11-08 21.45 21.49 21.43 21.49 0.0M
2023-11-07 21.53 21.53 21.53 21.53 0.0M
2023-11-06 21.54 21.54 21.54 21.54 0.0M
2023-11-03 21.55 21.65 21.55 21.62 0.0M
2023-11-02 21.20 21.30 21.19 21.30 0.0M
2023-11-01 20.78 20.96 20.78 20.96 0.0M
2023-10-31 20.68 20.80 20.68 20.80 0.0M
2023-10-30 20.75 20.76 20.62 20.71 0.0M
2023-10-27 20.53 20.53 20.52 20.52 0.0M
2023-10-26 20.74 20.74 20.62 20.63 0.0M
2023-10-25 20.85 20.85 20.76 20.80 0.0M
2023-10-24 20.93 21.01 20.93 21.01 0.0M
2023-10-23 20.92 20.96 20.88 20.88 0.0M
2023-10-19 21.34 21.34 21.14 21.14 0.0M
2023-10-18 21.27 21.30 21.23 21.30 0.0M
2023-10-17 21.44 21.56 21.44 21.56 0.0M
2023-10-13 21.34 21.35 21.34 21.35 0.0M
2023-10-12 21.54 21.54 21.37 21.49 0.0M
2023-10-11 21.56 21.63 21.54 21.63 0.0M
2023-10-10 21.55 21.59 21.55 21.59 0.0M
2023-10-09 21.26 21.40 21.24 21.40 0.0M
2023-10-06 21.06 21.36 21.06 21.36 0.0M
2023-10-05 21.07 21.18 21.07 21.15 0.0M
2023-10-04 21.06 21.16 21.03 21.14 0.0M
2023-10-03 21.13 21.13 21.05 21.05 0.0M
2023-10-02 21.42 21.43 21.20 21.28 0.0M
2023-09-29 21.64 21.72 21.42 21.46 0.0M
2023-09-28 21.36 21.47 21.36 21.46 0.0M
2023-09-27 21.44 21.44 21.25 21.36 0.0M
2023-09-26 21.41 21.41 21.32 21.32 0.0M
2023-09-25 21.41 21.55 21.41 21.55 0.0M
2023-09-22 21.91 21.94 21.85 21.85 0.0M
2023-09-21 21.93 21.93 21.90 21.90 0.0M
2023-09-20 22.30 22.34 22.14 22.14 0.0M
2023-09-19 22.22 22.29 22.21 22.29 0.0M
2023-09-18 22.30 22.32 22.30 22.32 0.0M
2023-09-15 22.29 22.36 22.29 22.36 0.0M
2023-09-14 22.40 22.46 22.40 22.46 0.0M
2023-09-13 22.30 22.30 22.28 22.28 0.0M
2023-09-12 22.32 22.36 22.28 22.33 0.0M
2023-09-11 22.32 22.35 22.31 22.34 0.0M
2023-09-08 22.32 22.39 22.23 22.29 0.0M
2023-09-07 22.19 22.29 22.19 22.29 0.0M
2023-09-06 22.34 22.34 22.34 22.34 0.0M
2023-09-05 22.48 22.50 22.45 22.45 0.0M
2023-09-01 22.60 22.61 22.56 22.61 0.0M
2023-08-31 22.56 22.56 22.52 22.52 0.0M
2023-08-30 22.50 22.59 22.50 22.58 0.0M
2023-08-29 22.44 22.56 22.42 22.55 0.0M
2023-08-28 22.30 22.37 22.28 22.34 0.0M
2023-08-25 22.04 22.24 22.04 22.18 0.0M
2023-08-24 22.27 22.27 22.09 22.09 0.0M
2023-08-23 22.22 22.31 22.20 22.27 0.0M
2023-08-22 22.11 22.13 22.10 22.12 0.0M
2023-08-21 22.07 22.19 22.07 22.15 0.0M
2023-08-18 22.07 22.10 22.04 22.09 0.0M
2023-08-17 22.22 22.23 22.09 22.09 0.0M
2023-08-16 22.37 22.37 22.20 22.20 0.0M
2023-08-15 22.34 22.34 22.28 22.32 0.0M
2023-08-14 22.49 22.49 22.49 22.49 0.0M
2023-08-11 22.55 22.57 22.46 22.50 0.0M
2023-08-10 22.67 22.77 22.54 22.54 0.0M
2023-08-09 22.64 22.64 22.57 22.57 0.0M
2023-08-08 22.46 22.60 22.46 22.60 0.0M
2023-08-07 22.67 22.69 22.67 22.68 0.0M
2023-08-04 22.69 22.69 22.61 22.61 0.0M
2023-08-03 22.62 22.62 22.62 22.62 0.0M
2023-08-02 22.74 22.74 22.65 22.65 0.0M
2023-08-01 22.88 22.89 22.88 22.88 0.0M
2023-07-28 22.96 22.96 22.89 22.94 0.0M
2023-07-27 22.80 22.80 22.75 22.75 0.0M
2023-07-26 22.87 22.87 22.85 22.86 0.0M
2023-07-25 22.85 22.88 22.80 22.83 0.0M
2023-07-24 22.77 22.78 22.75 22.76 0.0M
2023-07-21 22.78 22.80 22.71 22.71 0.0M
2023-07-20 22.76 22.76 22.70 22.74 0.0M
2023-07-19 22.84 22.85 22.77 22.82 0.0M
2023-07-18 22.81 22.81 22.76 22.77 0.0M
2023-07-17 22.70 22.72 22.69 22.72 0.0M
2023-07-14 22.69 22.69 22.65 22.65 0.0M
2023-07-13 22.67 22.70 22.66 22.70 0.0M
2023-07-12 22.61 22.67 22.56 22.57 0.0M
2023-07-11 22.35 22.37 22.35 22.37 0.0M
2023-07-10 22.27 22.32 22.24 22.25 0.0M
2023-07-07 22.13 22.26 22.13 22.17 0.0M
2023-07-06 22.10 22.14 22.10 22.10 0.0M
2023-07-05 22.38 22.38 22.31 22.34 0.0M
2023-07-03 22.48 22.51 22.42 22.42 0.0M
2023-06-30 22.44 22.44 22.44 22.44 0.0M
2023-06-29 22.20 22.31 22.20 22.24 0.0M
2023-06-28 22.22 22.22 22.22 22.22 0.0M
2023-06-26 22.01 22.01 22.01 22.01 0.0M
2023-06-23 22.00 22.07 22.00 22.06 0.0M
2023-06-22 22.19 22.19 22.19 22.19 0.0M
2023-06-21 22.22 22.22 22.22 22.22 0.0M
2023-06-20 22.26 22.37 22.18 22.24 0.0M
2023-06-16 22.61 22.61 22.36 22.36 0.0M
2023-06-15 22.47 22.47 22.41 22.41 0.0M
2023-06-14 22.35 22.35 22.27 22.27 0.0M
2023-06-13 22.29 22.35 22.28 22.28 0.0M
2023-06-12 22.14 22.17 22.13 22.15 0.0M
2023-06-09 22.11 22.14 22.06 22.06 0.0M
2023-06-08 22.01 22.14 22.01 22.10 0.0M
2023-06-07 22.06 22.08 22.04 22.04 0.0M
2023-06-06 22.02 22.03 22.02 22.03 0.0M
2023-06-05 21.95 21.95 21.85 21.85 0.0M
2023-06-02 21.85 22.03 21.85 21.93 0.0M
2023-06-01 21.70 21.75 21.67 21.67 0.0M
2023-05-31 21.55 21.55 21.48 21.50 0.0M
2023-05-30 21.79 21.79 21.62 21.65 0.0M
2023-05-26 21.70 21.70 21.70 21.70 0.0M
2023-05-25 21.52 21.54 21.46 21.51 0.0M
2023-05-24 21.50 21.50 21.46 21.48 0.0M
2023-05-23 21.78 21.81 21.62 21.62 0.0M
2023-05-22 21.80 21.80 21.80 21.80 0.0M
2023-05-19 21.79 21.79 21.69 21.74 0.0M
2023-05-18 21.68 21.75 21.59 21.75 0.0M
2023-05-17 21.59 21.73 21.59 21.68 0.0M
2023-05-16 21.53 21.54 21.51 21.51 0.0M
2023-05-15 21.57 21.69 21.57 21.62 0.0M
2023-05-12 21.54 21.58 21.51 21.51 0.0M
2023-05-11 21.47 21.55 21.47 21.55 0.0M
2023-05-10 21.57 21.62 21.57 21.60 0.0M
2023-05-09 21.55 21.62 21.54 21.57 0.0M
2023-05-08 21.62 21.64 21.57 21.64 0.0M
2023-05-05 21.49 21.61 21.49 21.61 0.0M
2023-05-04 21.34 21.36 21.31 21.36 0.0M
2023-05-03 21.52 21.52 21.45 21.45 0.0M
2023-05-02 21.37 21.52 21.37 21.47 0.0M
2023-05-01 21.73 21.73 21.64 21.67 0.0M
2023-04-27 21.49 21.58 21.49 21.58 0.0M
2023-04-26 21.46 21.46 21.38 21.38 0.0M
2023-04-25 21.50 21.50 21.41 21.41 0.0M
2023-04-24 21.59 21.65 21.57 21.65 0.0M
2023-04-21 21.58 21.63 21.56 21.63 0.0M
2023-04-20 21.62 21.66 21.56 21.62 0.0M
2023-04-19 21.63 21.68 21.63 21.68 0.0M
2023-04-18 21.68 21.70 21.64 21.70 0.1M
2023-04-17 21.62 21.67 21.62 21.67 0.0M
2023-04-14 21.74 21.74 21.53 21.60 0.0M
2023-04-13 21.59 21.66 21.59 21.66 0.0M
2023-04-12 21.50 21.53 21.48 21.48 0.0M
2023-04-11 21.55 21.58 21.54 21.54 0.0M
2023-04-10 21.42 21.46 21.40 21.46 0.0M
2023-04-06 21.37 21.44 21.37 21.40 0.0M
2023-04-05 21.38 21.41 21.33 21.38 0.0M
2023-04-04 21.45 21.48 21.40 21.44 0.0M
2023-04-03 21.54 21.59 21.47 21.56 0.0M
2023-03-31 21.45 21.49 21.45 21.48 0.0M
2023-03-30 21.39 21.43 21.25 21.33 0.0M
2023-03-29 21.23 21.29 21.19 21.29 0.0M
2023-03-27 21.14 21.15 21.04 21.13 0.0M
2023-03-24 21.03 21.03 20.97 21.01 0.0M
2023-03-23 21.09 21.11 20.94 20.99 0.0M
2023-03-22 21.15 21.17 20.94 20.99 0.0M
2023-03-21 21.13 21.19 21.13 21.16 0.0M
2023-03-20 20.96 21.01 20.96 20.96 0.0M
2023-03-17 20.95 20.95 20.83 20.84 0.0M
2023-03-16 20.75 21.01 20.75 21.01 0.0M
2023-03-15 20.67 20.78 20.58 20.75 0.0M
2023-03-14 21.00 21.01 20.87 20.94 0.0M
2023-03-13 20.76 20.91 20.76 20.79 0.0M
2023-03-10 20.96 21.03 20.87 20.87 0.0M
2023-03-09 21.36 21.36 21.07 21.07 0.0M
2023-03-08 21.30 21.35 21.23 21.32 0.0M
2023-03-07 21.43 21.43 21.30 21.30 0.0M
2023-03-06 21.55 21.58 21.48 21.48 0.0M
2023-03-03 21.40 21.55 21.40 21.51 0.0M
2023-03-02 21.32 21.32 21.32 21.32 0.0M
2023-03-01 21.32 21.34 21.24 21.28 0.0M
2023-02-28 21.29 21.30 21.25 21.27 0.0M
2023-02-27 21.30 21.39 21.30 21.33 0.0M
2023-02-24 21.23 21.24 21.23 21.24 0.0M
2023-02-23 21.39 21.44 21.32 21.40 0.0M
2023-02-22 21.36 21.36 21.32 21.32 0.0M
2023-02-21 21.47 21.47 21.32 21.32 0.0M
2023-02-17 21.61 21.61 21.57 21.57 0.0M
2023-02-16 21.60 21.67 21.60 21.61 0.0M
2023-02-15 21.60 21.74 21.60 21.69 0.0M
2023-02-14 21.57 21.69 21.57 21.69 0.0M
2023-02-13 21.64 21.69 21.63 21.67 0.0M
2023-02-10 21.51 21.60 21.48 21.55 0.0M
2023-02-09 21.65 21.65 21.55 21.55 0.0M
2023-02-08 21.73 21.73 21.62 21.62 0.0M
2023-02-07 21.61 21.78 21.61 21.76 0.0M
2023-02-06 21.66 21.66 21.61 21.62 0.0M
2023-02-03 21.82 21.87 21.72 21.73 0.0M
2023-02-02 21.82 21.88 21.76 21.83 0.0M
2023-01-31 21.56 21.64 21.56 21.64 0.0M
2023-01-30 21.50 21.53 21.42 21.42 0.0M
2023-01-27 21.56 21.61 21.56 21.61 0.0M
2023-01-26 21.52 21.61 21.52 21.57 0.0M
2023-01-25 21.36 21.48 21.33 21.47 0.0M
2023-01-24 21.56 21.56 21.45 21.45 0.0M
2023-01-23 21.46 21.52 21.45 21.45 0.0M
2023-01-20 21.20 21.38 21.20 21.35 0.0M
2023-01-19 21.25 21.25 21.11 21.11 0.0M
2023-01-18 21.67 21.68 21.33 21.33 0.0M
2023-01-17 21.59 21.65 21.47 21.51 0.0M
2023-01-13 21.46 21.55 21.45 21.55 0.0M
2023-01-12 21.38 21.52 21.38 21.46 0.0M
2023-01-11 21.32 21.42 21.32 21.37 0.0M
2023-01-10 21.15 21.32 21.14 21.24 0.0M
2023-01-09 21.27 21.27 21.19 21.19 0.0M
2023-01-06 21.14 21.17 21.14 21.17 0.0M
2023-01-05 21.00 21.06 20.98 21.02 0.0M
2023-01-04 21.11 21.15 21.08 21.11 0.0M
2023-01-03 21.11 21.11 21.01 21.06 0.0M