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
2024-12-31 23.82 23.82 23.66 23.66 0.0M
2024-12-30 23.64 23.82 23.59 23.75 0.0M
2024-12-27 23.93 23.93 23.93 23.93 0.0M
2024-12-26 24.14 24.26 24.01 24.26 0.0M
2024-12-24 24.28 24.32 24.28 24.32 0.0M
2024-12-23 24.09 24.15 24.06 24.11 0.0M
2024-12-20 23.80 24.19 23.80 24.00 0.0M
2024-12-19 23.92 23.92 23.91 23.91 0.1M
2024-12-18 24.71 24.71 23.94 23.94 0.0M
2024-12-17 24.77 24.77 24.64 24.64 0.0M
2024-12-16 24.87 24.87 24.87 24.87 0.0M
2024-12-13 24.82 24.82 24.81 24.82 0.0M
2024-12-12 25.03 25.03 24.87 24.87 0.0M
2024-12-11 25.02 25.12 24.96 25.05 0.0M
2024-12-10 24.97 24.97 24.84 24.84 0.0M
2024-12-09 25.04 25.12 25.03 25.06 0.0M
2024-12-06 25.09 25.12 24.99 25.12 0.0M
2024-12-05 25.64 25.64 25.53 25.60 0.0M
2024-12-04 25.57 25.57 25.55 25.57 0.0M
2024-12-03 25.49 25.49 25.39 25.45 0.0M
2024-12-02 25.38 25.49 25.38 25.47 0.0M
2024-11-29 25.35 25.38 25.35 25.38 0.0M
2024-11-26 25.19 25.32 25.18 25.32 0.0M
2024-11-25 25.50 25.50 25.23 25.23 0.0M
2024-11-22 25.10 25.17 25.10 25.10 0.0M
2024-11-21 24.83 25.08 24.78 25.00 0.0M
2024-11-20 24.68 24.86 24.68 24.82 0.0M
2024-11-19 24.65 24.93 24.65 24.92 0.0M
2024-11-18 24.72 24.85 24.72 24.84 0.0M
2024-11-15 24.82 24.82 24.64 24.64 0.0M
2024-11-14 25.12 25.12 24.93 24.93 0.0M
2024-11-13 25.09 25.09 25.07 25.07 0.0M
2024-11-12 25.29 25.29 25.03 25.11 0.0M
2024-11-11 25.38 25.38 25.38 25.38 0.0M
2024-11-08 25.34 25.38 25.32 25.32 0.0M
2024-11-07 25.30 25.41 25.28 25.33 0.0M
2024-11-06 25.03 25.32 24.99 25.17 0.0M
2024-11-05 24.69 24.69 24.69 24.69 0.0M
2024-11-04 24.48 24.48 24.39 24.39 0.0M
2024-11-01 24.40 24.40 24.40 24.40 0.0M
2024-10-31 24.42 24.42 24.36 24.36 0.0M
2024-10-30 24.75 24.75 24.66 24.66 0.0M
2024-10-29 24.75 24.76 24.75 24.76 0.0M
2024-10-28 24.82 24.84 24.75 24.79 0.0M
2024-10-25 24.84 24.84 24.61 24.64 0.0M
2024-10-24 24.69 24.71 24.57 24.71 0.0M
2024-10-23 24.66 24.71 24.55 24.58 0.0M
2024-10-22 24.79 24.80 24.78 24.78 0.0M
2024-10-21 24.96 24.96 24.75 24.84 0.0M
2024-10-18 25.03 25.19 24.99 25.03 0.0M
2024-10-17 24.97 24.97 24.94 24.94 0.0M
2024-10-16 24.90 24.95 24.88 24.95 0.0M
2024-10-15 24.74 24.79 24.74 24.79 0.0M
2024-10-11 24.82 24.91 24.82 24.91 0.0M
2024-10-10 24.68 24.68 24.68 24.68 0.0M
2024-10-09 24.67 24.73 24.63 24.73 0.0M
2024-10-08 24.59 24.65 24.59 24.63 0.0M
2024-10-04 24.68 24.72 24.68 24.72 0.0M
2024-10-03 24.58 24.58 24.51 24.51 0.0M
2024-10-02 24.59 24.59 24.59 24.59 0.0M
2024-10-01 24.53 24.61 24.53 24.55 0.0M
2024-09-30 24.72 24.72 24.66 24.72 0.0M
2024-09-27 24.81 24.81 24.68 24.68 0.0M
2024-09-26 24.78 24.78 24.68 24.75 0.0M
2024-09-24 24.83 24.86 24.80 24.83 0.0M
2024-09-23 24.82 24.82 24.71 24.79 0.0M
2024-09-20 24.72 24.83 24.72 24.76 0.0M
2024-09-19 24.91 24.91 24.83 24.83 0.0M
2024-09-18 24.53 24.88 24.48 24.48 0.0M
2024-09-17 24.63 24.63 24.51 24.51 0.0M
2024-09-16 24.50 24.50 24.50 24.50 0.0M
2024-09-13 24.33 24.50 24.33 24.45 0.0M
2024-09-12 24.23 24.24 24.23 24.24 0.0M
2024-09-11 23.85 24.09 23.73 24.09 0.0M
2024-09-10 23.92 23.92 23.83 23.92 0.0M
2024-09-06 23.73 23.73 23.73 23.73 0.0M
2024-09-05 24.06 24.06 24.05 24.05 0.0M
2024-09-04 24.11 24.17 24.11 24.17 0.0M
2024-09-03 24.36 24.36 24.18 24.18 0.0M
2024-08-30 24.56 24.66 24.49 24.64 0.0M
2024-08-29 24.54 24.54 24.48 24.48 0.0M
2024-08-28 24.43 24.43 24.38 24.43 0.0M
2024-08-27 24.49 24.51 24.45 24.51 0.0M
2024-08-26 24.60 24.65 24.49 24.49 0.0M
2024-08-23 24.43 24.60 24.43 24.57 0.0M
2024-08-22 24.40 24.40 24.27 24.27 0.0M
2024-08-21 24.38 24.45 24.38 24.43 0.0M
2024-08-19 24.26 24.35 24.24 24.35 0.0M
2024-08-15 24.07 24.07 24.07 24.07 0.0M
2024-08-14 23.82 23.82 23.77 23.77 0.0M
2024-08-13 23.69 23.74 23.64 23.74 0.0M
2024-08-12 23.43 23.43 23.43 23.43 0.0M
2024-08-09 23.45 23.48 23.45 23.48 0.0M
2024-08-08 23.38 23.48 23.38 23.45 0.0M
2024-08-07 23.44 23.44 23.03 23.03 0.0M
2024-08-06 23.31 23.34 23.25 23.25 0.0M
2024-08-05 23.57 23.61 23.03 23.03 0.1M
2024-08-02 23.80 23.89 23.78 23.89 0.0M
2024-08-01 24.16 24.16 23.93 23.93 0.0M
2024-07-31 24.33 24.33 24.24 24.30 0.0M
2024-07-30 24.11 24.15 24.08 24.14 0.0M
2024-07-29 24.05 24.05 24.05 24.05 0.0M
2024-07-26 24.33 24.36 24.26 24.36 0.0M
2024-07-25 23.96 23.96 23.96 23.96 0.0M
2024-07-24 24.06 24.13 23.99 23.99 0.0M
2024-07-23 24.23 24.48 24.15 24.48 0.0M
2024-07-22 24.20 24.24 24.12 24.24 0.0M
2024-07-19 24.08 24.08 24.08 24.08 0.0M
2024-07-18 24.18 24.18 24.16 24.16 0.0M
2024-07-17 24.26 24.26 24.26 24.26 0.0M
2024-07-16 24.30 24.35 24.30 24.35 0.0M
2024-07-15 24.26 24.26 24.26 24.26 0.0M
2024-07-12 24.28 24.31 24.23 24.25 0.0M
2024-07-11 24.17 24.17 24.17 24.17 0.0M
2024-07-10 24.06 24.06 24.06 24.06 0.0M
2024-07-09 24.01 24.03 23.95 24.03 0.0M
2024-07-08 24.04 24.04 23.99 23.99 0.0M
2024-07-05 23.97 23.98 23.90 23.98 0.0M
2024-07-03 23.93 23.95 23.91 23.94 0.0M
2024-07-02 23.87 23.87 23.87 23.87 0.0M
2024-07-01 23.88 23.88 23.79 23.83 0.0M
2024-06-28 23.85 24.00 23.85 24.00 0.0M
2024-06-27 24.04 24.07 23.67 23.80 0.0M
2024-06-26 23.71 23.79 23.71 23.78 0.0M
2024-06-25 23.77 23.80 23.73 23.80 0.0M
2024-06-24 23.94 24.06 23.93 23.93 0.0M
2024-06-21 23.97 23.98 23.87 23.97 0.0M
2024-06-20 24.01 24.02 23.96 23.96 0.0M
2024-06-17 23.88 23.96 23.81 23.94 0.0M
2024-06-14 23.85 23.85 23.85 23.85 0.0M
2024-06-13 23.96 23.96 23.94 23.94 0.0M
2024-06-12 24.07 24.07 23.99 23.99 0.0M
2024-06-11 23.75 23.85 23.75 23.85 0.0M
2024-06-10 23.91 23.93 23.88 23.88 0.0M
2024-06-07 23.85 23.91 23.85 23.85 0.0M
2024-06-06 23.95 23.97 23.93 23.93 0.0M
2024-06-05 23.80 23.94 23.80 23.87 0.0M
2024-06-04 23.77 23.88 23.63 23.87 0.0M
2024-06-03 23.83 23.83 23.76 23.81 0.0M
2024-05-31 23.81 24.01 23.56 23.81 0.0M
2024-05-30 23.77 23.77 23.68 23.68 0.0M
2024-05-29 23.70 23.77 23.66 23.71 0.0M
2024-05-28 23.92 23.92 23.86 23.86 0.0M
2024-05-24 23.85 23.89 23.79 23.86 0.0M
2024-05-23 23.87 23.87 23.74 23.74 0.0M
2024-05-22 23.87 23.93 23.79 23.85 0.0M
2024-05-21 23.92 23.93 23.88 23.92 0.0M
2024-05-20 23.94 23.96 23.87 23.96 0.0M
2024-05-17 23.84 23.90 23.81 23.86 0.0M
2024-05-16 23.85 23.85 23.85 23.85 0.0M
2024-05-15 23.88 23.88 23.83 23.86 0.0M
2024-05-14 23.74 23.81 23.72 23.78 0.0M
2024-05-13 23.63 23.63 23.63 23.63 0.0M
2024-05-10 23.67 23.67 23.57 23.64 0.0M
2024-05-09 23.60 23.77 23.56 23.61 0.0M
2024-05-08 23.56 23.58 23.46 23.53 0.0M
2024-05-07 23.54 23.54 23.54 23.54 0.0M
2024-05-06 23.49 23.51 23.44 23.50 0.0M
2024-05-03 23.41 23.41 23.38 23.38 0.0M
2024-05-02 23.15 23.21 23.15 23.21 0.0M
2024-05-01 23.07 23.27 23.02 23.02 0.0M
2024-04-30 23.28 23.28 23.09 23.09 0.0M
2024-04-29 23.31 23.34 23.31 23.34 0.0M
2024-04-26 23.23 23.27 23.23 23.23 0.0M
2024-04-25 22.93 23.08 22.93 23.08 0.0M
2024-04-24 23.13 23.17 23.13 23.15 0.0M
2024-04-23 22.99 23.14 22.99 23.14 0.0M
2024-04-22 22.96 23.02 22.96 22.96 0.0M
2024-04-19 22.87 22.89 22.82 22.82 0.0M
2024-04-18 22.94 22.94 22.88 22.88 0.0M
2024-04-17 23.00 23.00 22.93 22.93 0.0M
2024-04-16 22.96 23.02 22.96 22.98 0.0M
2024-04-15 23.05 23.08 23.04 23.04 0.0M
2024-04-12 23.31 23.43 23.16 23.16 0.0M
2024-04-11 23.33 23.38 23.27 23.38 0.0M
2024-04-10 23.31 23.34 23.25 23.31 0.0M
2024-04-09 23.35 23.46 23.32 23.45 0.0M
2024-04-08 23.45 23.51 23.45 23.46 0.0M
2024-04-05 23.49 23.49 23.41 23.41 0.0M
2024-04-04 23.48 23.56 23.33 23.33 0.0M
2024-04-03 23.41 23.43 23.41 23.42 0.0M
2024-04-02 23.40 23.46 23.40 23.43 0.0M
2024-04-01 23.53 23.53 23.51 23.51 0.0M
2024-03-28 23.55 23.61 23.49 23.56 0.0M
2024-03-27 23.53 23.58 23.52 23.53 0.0M
2024-03-26 23.42 23.50 23.42 23.42 0.0M
2024-03-25 23.45 23.48 23.42 23.42 0.0M
2024-03-22 23.49 23.49 23.45 23.45 0.0M
2024-03-21 23.70 23.71 23.65 23.65 0.0M
2024-03-20 23.51 23.71 23.46 23.65 0.0M
2024-03-19 23.43 23.52 23.43 23.52 0.0M
2024-03-18 23.46 23.54 23.44 23.47 0.0M
2024-03-15 23.48 23.50 23.43 23.44 0.0M
2024-03-14 23.55 23.55 23.46 23.46 0.0M
2024-03-13 23.60 23.60 23.60 23.60 0.0M
2024-03-12 23.48 23.61 23.46 23.56 0.0M
2024-03-11 23.41 23.49 23.41 23.44 0.0M
2024-03-08 23.56 23.58 23.44 23.48 0.0M
2024-03-07 23.50 23.52 23.44 23.52 0.0M
2024-03-06 23.40 23.41 23.40 23.41 0.0M
2024-03-05 23.32 23.33 23.30 23.30 0.0M
2024-03-01 23.35 23.44 23.35 23.44 0.0M
2024-02-29 23.33 23.33 23.22 23.31 0.0M
2024-02-28 23.25 23.30 23.20 23.24 0.0M
2024-02-27 23.32 23.38 23.32 23.33 0.0M
2024-02-26 23.36 23.36 23.29 23.29 0.0M
2024-02-23 23.28 23.36 23.24 23.31 0.0M
2024-02-22 23.27 23.28 23.25 23.28 0.0M
2024-02-21 23.05 23.13 22.89 23.09 0.0M
2024-02-20 23.09 23.10 23.00 23.07 0.0M
2024-02-16 23.13 23.19 23.13 23.13 0.0M
2024-02-15 23.08 23.16 23.04 23.16 0.0M
2024-02-14 22.99 23.00 22.99 23.00 0.0M
2024-02-13 22.84 22.85 22.84 22.85 0.0M
2024-02-12 23.16 23.16 23.11 23.12 0.0M
2024-02-09 23.01 23.06 22.93 23.06 0.0M
2024-02-08 22.94 22.97 22.94 22.94 0.0M
2024-02-07 22.91 22.94 22.91 22.94 0.0M
2024-02-05 22.83 22.83 22.77 22.82 0.0M
2024-02-02 22.82 22.88 22.82 22.88 0.0M
2024-02-01 22.81 22.81 22.79 22.79 0.0M
2024-01-31 22.83 22.83 22.68 22.68 0.0M
2024-01-30 22.83 22.85 22.83 22.85 0.0M
2024-01-29 22.80 22.89 22.80 22.89 0.0M
2024-01-26 22.75 22.84 22.75 22.84 0.0M
2024-01-25 22.74 22.74 22.74 22.74 0.0M
2024-01-24 22.82 22.82 22.68 22.72 0.0M
2024-01-23 22.67 22.69 22.64 22.69 0.0M
2024-01-22 22.64 22.64 22.63 22.64 0.0M
2024-01-19 22.49 22.63 22.49 22.63 0.0M
2024-01-18 22.49 22.53 22.45 22.49 0.0M
2024-01-17 22.43 22.48 22.42 22.45 0.0M
2024-01-16 22.53 22.65 22.53 22.54 0.0M
2024-01-12 22.81 22.81 22.76 22.76 0.0M
2024-01-11 22.69 22.74 22.61 22.70 0.0M
2024-01-10 22.72 22.72 22.72 22.72 0.0M
2024-01-09 22.74 22.75 22.66 22.66 0.0M
2024-01-08 22.71 22.84 22.71 22.80 0.0M
2024-01-05 22.68 22.69 22.61 22.61 0.0M
2024-01-04 22.65 22.65 22.61 22.63 0.0M
2024-01-03 22.65 22.73 22.63 22.64 0.0M
2024-01-02 22.85 22.86 22.85 22.86 0.0M