WisdomTree Target Range Fund (GTR)

GTR
🏛️ Estados Unidos →
25.68
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 21.04 21.13 20.99 21.03 0.0M
2022-12-29 21.13 21.13 21.12 21.13 0.0M
2022-12-28 21.11 21.11 20.94 20.99 0.0M
2022-12-27 21.21 21.21 21.11 21.17 0.0M
2022-12-23 21.09 21.13 21.08 21.13 0.0M
2022-12-22 21.12 21.15 21.05 21.15 0.0M
2022-12-21 21.32 21.34 21.27 21.27 0.0M
2022-12-20 21.21 21.21 21.19 21.19 0.0M
2022-12-19 21.20 21.21 21.17 21.18 0.0M
2022-12-16 21.33 21.33 21.12 21.28 0.0M
2022-12-15 21.43 21.43 21.31 21.36 0.0M
2022-12-14 21.80 21.83 21.55 21.67 0.0M
2022-12-13 21.99 21.99 21.66 21.75 0.0M
2022-12-12 21.55 21.66 21.55 21.66 0.0M
2022-12-09 21.57 21.64 21.53 21.53 0.0M
2022-12-08 21.64 21.65 21.60 21.60 0.0M
2022-12-07 21.54 21.61 21.54 21.54 0.0M
2022-12-06 21.62 21.62 21.53 21.53 0.0M
2022-12-05 21.75 21.75 21.69 21.69 0.0M
2022-12-02 21.89 21.97 21.88 21.97 0.0M
2022-12-01 21.99 21.99 21.92 21.98 0.0M
2022-11-30 21.66 22.00 21.55 21.99 0.1M
2022-11-29 21.66 21.66 21.62 21.62 0.0M
2022-11-28 21.73 21.73 21.58 21.63 0.0M
2022-11-25 21.83 21.83 21.83 21.83 0.0M
2022-11-23 21.81 21.90 21.75 21.83 0.0M
2022-11-22 21.64 21.76 21.64 21.76 0.0M
2022-11-21 21.65 21.68 21.61 21.64 0.0M
2022-11-18 21.77 21.85 21.64 21.73 0.0M
2022-11-17 21.62 21.69 21.62 21.67 0.0M
2022-11-16 21.85 21.85 21.74 21.74 0.0M
2022-11-15 21.94 21.97 21.77 21.86 0.0M
2022-11-14 21.81 21.91 21.77 21.77 0.0M
2022-11-11 21.91 21.93 21.83 21.90 0.0M
2022-11-10 21.69 21.74 21.61 21.73 0.0M
2022-11-09 21.43 21.43 21.31 21.31 0.0M
2022-11-08 21.46 21.56 21.44 21.48 0.0M
2022-11-07 21.37 21.44 21.37 21.44 0.0M
2022-11-04 21.38 21.47 21.34 21.38 0.0M
2022-11-03 21.27 21.34 21.27 21.31 0.0M
2022-11-02 21.55 21.57 21.38 21.38 0.0M
2022-11-01 21.61 21.61 21.60 21.60 0.0M
2022-10-31 21.63 21.65 21.60 21.63 0.0M
2022-10-28 21.51 21.67 21.51 21.67 0.0M
2022-10-27 21.50 21.50 21.50 21.50 0.0M
2022-10-26 21.57 21.62 21.56 21.56 0.0M
2022-10-25 21.54 21.59 21.52 21.59 0.0M
2022-10-24 21.41 21.48 21.40 21.46 0.0M
2022-10-21 21.32 21.41 21.32 21.41 0.0M
2022-10-20 21.31 21.31 21.26 21.26 0.0M
2022-10-19 21.32 21.36 21.31 21.31 0.0M
2022-10-18 21.41 21.41 21.36 21.38 0.0M
2022-10-17 21.23 21.33 21.23 21.33 0.0M
2022-10-14 21.31 21.31 21.19 21.19 0.0M
2022-10-13 21.16 21.33 21.16 21.33 0.0M
2022-10-12 21.20 21.30 21.04 21.20 0.0M
2022-10-11 21.23 21.23 21.20 21.20 0.0M
2022-10-10 21.21 21.25 21.21 21.24 0.0M
2022-10-07 21.31 21.38 21.23 21.25 0.0M
2022-10-06 21.45 21.45 21.42 21.44 0.0M
2022-10-05 21.42 21.49 21.38 21.49 0.0M
2022-10-04 21.44 21.52 21.44 21.49 0.0M
2022-10-03 21.17 21.31 21.16 21.26 0.0M
2022-09-30 21.28 21.28 21.20 21.20 0.0M
2022-09-29 21.28 21.28 21.23 21.27 0.0M
2022-09-28 21.35 21.41 21.35 21.38 0.0M
2022-09-27 21.27 21.30 21.25 21.25 0.0M
2022-09-26 21.31 21.31 21.25 21.26 0.0M
2022-09-23 21.30 21.30 21.26 21.30 0.0M
2022-09-22 21.48 21.49 21.43 21.43 0.0M
2022-09-21 21.74 21.81 21.53 21.56 0.0M
2022-09-20 21.66 21.72 21.61 21.67 0.0M
2022-09-19 21.73 21.90 21.73 21.76 0.0M
2022-09-16 21.71 21.73 21.70 21.73 0.0M
2022-09-15 21.97 21.97 21.82 21.82 0.0M
2022-09-14 21.92 21.92 21.92 21.92 0.0M
2022-09-13 22.10 22.11 21.90 21.90 0.0M
2022-09-12 22.39 22.39 22.29 22.37 0.0M
2022-09-09 22.19 22.23 22.19 22.23 0.0M
2022-09-08 21.97 22.02 21.96 22.01 0.0M
2022-09-07 21.84 21.97 21.79 21.97 0.0M
2022-09-06 21.89 21.89 21.81 21.81 0.0M
2022-09-02 22.05 22.06 21.87 21.87 0.0M
2022-09-01 21.87 22.01 21.87 22.01 0.0M
2022-08-31 22.21 22.21 22.04 22.05 0.0M
2022-08-30 22.14 22.15 22.10 22.12 0.0M
2022-08-29 22.24 22.26 22.21 22.26 0.0M
2022-08-26 22.40 22.44 22.38 22.38 0.0M
2022-08-25 22.60 22.70 22.60 22.66 0.0M
2022-08-24 22.58 22.60 22.53 22.54 0.0M
2022-08-23 22.57 22.63 22.51 22.54 0.0M
2022-08-22 22.65 22.65 22.50 22.55 0.0M
2022-08-19 22.90 22.91 22.84 22.84 0.0M
2022-08-18 23.08 23.08 22.99 23.07 0.0M
2022-08-17 23.05 23.05 23.05 23.05 0.0M
2022-08-16 23.08 23.16 23.08 23.16 0.0M
2022-08-15 23.06 23.16 23.06 23.15 0.0M
2022-08-12 23.06 23.16 23.06 23.11 0.0M
2022-08-11 22.98 23.07 22.90 22.90 0.0M
2022-08-10 22.84 22.87 22.83 22.87 0.0M
2022-08-09 22.61 22.61 22.56 22.56 0.0M
2022-08-08 22.79 22.82 22.63 22.67 0.1M
2022-08-05 22.66 22.68 22.57 22.64 0.0M
2022-08-04 22.61 22.70 22.61 22.66 0.0M
2022-08-03 22.58 22.69 22.51 22.66 0.0M
2022-08-02 22.53 22.58 22.50 22.51 0.1M
2022-08-01 22.50 22.62 22.50 22.60 0.0M
2022-07-29 22.60 22.60 22.60 22.60 0.0M
2022-07-28 22.20 22.45 22.20 22.45 0.0M
2022-07-27 22.18 22.33 22.09 22.33 0.0M
2022-07-26 22.13 22.13 22.05 22.05 0.0M
2022-07-25 22.11 22.20 22.11 22.14 0.0M
2022-07-22 22.25 22.27 22.05 22.12 0.0M
2022-07-21 22.09 22.24 22.09 22.24 0.0M
2022-07-20 22.14 22.21 22.00 22.17 0.1M
2022-07-19 21.89 22.10 21.89 22.10 0.0M
2022-07-18 21.92 21.92 21.82 21.82 0.0M
2022-07-15 21.77 21.86 21.77 21.84 0.0M
2022-07-14 21.68 21.74 21.63 21.73 0.0M
2022-07-13 21.80 21.80 21.79 21.80 0.0M
2022-07-12 21.84 21.85 21.82 21.82 0.0M
2022-07-11 21.95 21.96 21.87 21.87 0.0M
2022-07-08 22.07 22.07 22.00 22.04 0.0M
2022-07-07 22.00 22.07 22.00 22.06 0.0M
2022-07-06 21.86 21.89 21.83 21.87 0.0M
2022-07-05 21.74 21.92 21.70 21.89 0.0M
2022-07-01 21.84 21.94 21.84 21.93 0.1M
2022-06-30 21.78 21.92 21.78 21.86 0.0M
2022-06-29 22.01 22.01 21.93 21.93 0.0M
2022-06-28 22.25 22.25 21.99 21.99 0.0M
2022-06-27 22.14 22.20 22.10 22.14 0.0M
2022-06-24 22.11 22.17 22.06 22.17 0.0M
2022-06-23 21.80 21.89 21.76 21.89 0.0M
2022-06-22 21.80 21.93 21.80 21.84 0.0M
2022-06-21 21.90 21.96 21.83 21.90 0.0M
2022-06-17 21.75 21.81 21.65 21.73 0.0M
2022-06-16 21.81 21.81 21.69 21.70 0.0M
2022-06-15 22.18 22.48 21.45 22.02 0.0M
2022-06-14 22.13 22.13 22.00 22.05 0.0M
2022-06-13 22.20 22.22 22.12 22.12 0.0M
2022-06-10 22.60 22.61 22.48 22.49 0.0M
2022-06-09 22.98 22.98 22.82 22.82 0.0M
2022-06-08 23.15 23.19 23.08 23.10 0.0M
2022-06-07 23.05 23.27 23.05 23.27 0.0M
2022-06-06 23.25 23.31 23.15 23.16 0.0M
2022-06-03 23.18 23.18 23.11 23.12 0.0M
2022-06-02 23.05 23.32 23.05 23.32 0.0M
2022-06-01 23.23 23.23 23.05 23.10 0.0M
2022-05-31 23.26 23.27 23.22 23.23 0.0M
2022-05-27 23.05 23.19 23.01 23.19 0.0M
2022-05-26 22.76 22.92 22.76 22.91 0.0M
2022-05-25 22.56 22.66 22.56 22.66 0.0M
2022-05-24 22.52 22.56 22.43 22.55 0.0M
2022-05-23 22.63 22.73 22.56 22.68 0.0M
2022-05-20 22.54 22.54 22.36 22.46 0.0M
2022-05-19 22.53 22.61 22.48 22.51 0.1M
2022-05-18 22.78 22.78 22.50 22.51 0.0M
2022-05-17 22.81 22.90 22.81 22.90 0.0M
2022-05-16 22.69 22.73 22.64 22.67 0.0M
2022-05-13 22.69 22.74 22.68 22.71 0.0M
2022-05-12 22.40 22.50 22.33 22.42 0.0M
2022-05-11 22.74 22.74 22.44 22.44 0.0M
2022-05-10 22.66 22.71 22.54 22.63 0.0M
2022-05-09 22.84 22.86 22.62 22.62 0.0M
2022-05-06 23.02 23.12 22.98 23.03 0.0M
2022-05-05 23.13 23.18 23.13 23.13 0.0M
2022-05-04 23.26 23.62 23.20 23.62 0.0M
2022-05-03 23.31 23.32 23.30 23.30 0.0M
2022-05-02 23.31 23.31 23.06 23.24 0.0M
2022-04-29 23.51 23.51 23.24 23.26 0.0M
2022-04-28 23.29 23.65 23.29 23.57 0.0M
2022-04-27 23.33 23.51 23.28 23.32 0.0M
2022-04-26 23.57 23.58 23.32 23.32 0.0M
2022-04-25 23.56 23.66 23.43 23.66 0.0M
2022-04-22 23.98 23.98 23.68 23.68 0.0M
2022-04-21 24.31 24.32 23.98 23.98 0.0M
2022-04-20 24.26 24.29 24.22 24.23 0.0M
2022-04-19 24.09 24.20 24.09 24.19 0.0M
2022-04-18 24.08 24.08 24.00 24.00 0.0M
2022-04-14 24.12 24.12 24.07 24.07 0.0M
2022-04-13 24.16 24.24 24.16 24.22 0.0M
2022-04-12 24.26 24.26 24.04 24.04 0.0M
2022-04-11 24.17 24.17 24.11 24.11 0.0M
2022-04-08 24.42 24.42 24.31 24.31 0.0M
2022-04-07 24.25 24.41 24.18 24.37 0.0M
2022-04-06 24.30 24.37 24.30 24.37 0.0M
2022-04-05 24.69 24.69 24.50 24.50 0.0M
2022-04-04 24.74 24.74 24.73 24.73 0.0M
2022-04-01 24.57 24.62 24.57 24.62 0.0M
2022-03-31 24.73 24.74 24.55 24.55 0.1M
2022-03-30 24.84 24.89 24.80 24.80 0.0M
2022-03-29 24.79 24.90 24.78 24.87 0.0M
2022-03-28 24.49 24.60 24.49 24.60 0.0M
2022-03-25 24.52 24.59 24.46 24.54 0.0M
2022-03-24 24.41 24.56 24.40 24.51 0.0M
2022-03-23 24.50 24.53 24.38 24.38 0.0M
2022-03-22 24.57 24.64 24.52 24.54 0.0M
2022-03-21 24.41 24.41 24.34 24.36 0.0M
2022-03-18 24.26 24.46 24.26 24.46 0.0M
2022-03-17 24.17 24.26 24.12 24.26 0.0M
2022-03-16 23.99 24.17 23.96 24.12 0.0M
2022-03-15 23.62 23.76 23.54 23.72 0.0M
2022-03-14 23.65 23.72 23.45 23.51 0.0M
2022-03-11 23.76 23.76 23.58 23.60 0.0M
2022-03-10 23.73 23.82 23.73 23.78 0.0M
2022-03-09 23.73 23.73 23.73 23.73 0.0M
2022-03-08 23.49 23.71 23.48 23.53 0.0M
2022-03-07 23.75 23.78 23.55 23.55 0.0M
2022-03-04 23.88 23.97 23.85 23.94 0.0M
2022-03-03 24.19 24.19 24.05 24.10 0.1M
2022-03-02 24.12 24.27 24.08 24.23 0.0M
2022-03-01 23.97 23.97 23.96 23.96 0.0M
2022-02-28 24.19 24.19 24.19 24.19 0.0M
2022-02-25 24.06 24.32 24.03 24.27 0.0M
2022-02-24 23.61 23.97 23.58 23.97 0.0M
2022-02-23 24.25 24.26 23.89 23.89 0.0M
2022-02-22 24.23 24.23 24.03 24.11 0.0M
2022-02-18 24.46 24.46 24.30 24.30 0.0M
2022-02-17 24.54 24.58 24.41 24.41 0.0M
2022-02-16 24.62 24.76 24.62 24.71 0.0M
2022-02-15 24.61 24.69 24.58 24.66 0.0M
2022-02-14 24.43 24.53 24.39 24.41 0.0M
2022-02-11 24.76 24.80 24.48 24.50 0.0M
2022-02-10 24.89 24.89 24.70 24.70 0.0M
2022-02-09 24.89 24.94 24.86 24.92 0.0M
2022-02-08 24.58 24.69 24.57 24.69 0.0M
2022-02-07 24.61 24.61 24.53 24.53 0.0M
2022-02-04 24.49 24.75 24.49 24.59 0.0M
2022-02-03 24.69 24.70 24.50 24.50 0.1M
2022-02-02 24.69 24.78 24.69 24.78 0.0M
2022-02-01 24.72 24.72 24.72 24.72 0.0M
2022-01-31 24.46 24.63 24.43 24.59 0.0M
2022-01-28 24.16 24.34 24.00 24.30 0.0M
2022-01-27 24.42 24.42 24.11 24.11 0.0M
2022-01-26 24.45 24.54 24.26 24.26 0.0M
2022-01-25 24.25 24.50 24.23 24.34 0.1M
2022-01-24 24.11 24.47 24.01 24.45 0.0M
2022-01-21 24.55 24.69 24.43 24.46 0.0M
2022-01-20 25.21 25.43 24.41 24.43 0.0M
2022-01-19 25.30 25.30 25.03 25.05 0.0M
2022-01-18 25.29 25.29 25.11 25.11 0.0M
2022-01-14 25.46 25.64 25.46 25.64 0.0M
2022-01-13 25.89 25.91 25.63 25.63 0.1M
2022-01-12 26.04 26.04 25.94 25.94 0.0M
2022-01-11 25.50 25.85 25.50 25.85 0.0M
2022-01-10 25.25 25.57 25.24 25.57 0.0M
2022-01-07 25.78 25.78 25.68 25.68 0.0M
2022-01-06 25.65 25.75 25.65 25.75 0.0M
2022-01-05 26.32 26.32 25.77 25.77 0.1M
2022-01-04 26.29 26.37 26.29 26.31 0.1M
2022-01-03 26.31 26.31 26.22 26.27 0.0M