Nasdaq · GTR · ETF
WisdomTree Target Range Fund (GTR) ETF price history
Every Nasdaq trading session of WisdomTree Target Range Fund from Oct 7, 2021 to Sep 29, 2026: 1,249 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GTR adjusted close, 2021 to 2026
- $27.87
- All time high, 2026
- $27.96
- 52 week high, $23.77 low
- 1,249
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
GTR key facts
- WisdomTree Target Range Fund (GTR) closed at $27.35 on Sep 29, 2026 on Nasdaq.
- GTR's all time high close is $27.87, set on Sep 4, 2026; its all time low close is $17.90 on Mar 15, 2023.
- GTR's 52 week range is $23.77 to $27.96.
- GTR returned +11.8% over the year to Sep 29, 2026.
- Since Oct 7, 2021 GTR returned +27%, +4.9% a year compounded.
- GTR's deepest drawdown was -21.4% from Nov 8, 2021 to Mar 15, 2023.
- DataCedar holds 1,249 daily sessions of GTR history from Oct 7, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GTR price chart, 2021 to 2026
GTR returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | +1.1% |
| 6 months | +11.7% |
| Year to date | +8.8% |
| 1 year | +11.8% |
| 3 years | +45.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 7, 2021 | +26.6% |
| Compound annual growth, 5.0 years | +4.9% |
GTR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $27.87 on Sep 4, 2026
- All time low close
- $17.90 on Mar 15, 2023
- 52 week high
- $27.96 on Sep 4, 2026
- 52 week low
- $23.77 on Nov 20, 2025
- Deepest drawdown
- -21.4% from Nov 8, 2021 to Mar 15, 2023, recovered Nov 6, 2024
- Best single session
- +4.8% on Apr 9, 2025
- Worst single session
- -3.6% on Aug 5, 2024
- Volatility, 1 year annualised
- 9.6%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2025, +13%
- Worst calendar year
- 2022, -19%
GTR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 7, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.23 | $27.96 | $24.41 | $27.35 | +9.5% | 1M | 186 |
| 2025 | $22.24 | $25.25 | $20.29 | $24.97 | +12.9% | 2.4M | 250 |
| 2024 | $20.29 | $23.29 | $19.91 | $22.12 | +8.4% | 1.4M | 252 |
| 2023 | $18.20 | $20.48 | $17.75 | $20.40 | +12.4% | 1.4M | 250 |
| 2022 | $22.59 | $22.64 | $18.06 | $18.14 | -19.1% | 3.5M | 251 |
| 2021 | $21.71 | $23.83 | $21.42 | $22.42 | n/a | 477.5K | 60 |
GTR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $27.35 | -1.5% |
| August 2026 | $27.75 | +2.0% |
| July 2026 | $27.22 | +0.2% |
| June 2026 | $27.18 | +0.5% |
| May 2026 | $27.03 | +2.4% |
| April 2026 | $26.39 | +5.9% |
| March 2026 | $24.94 | -3.4% |
| February 2026 | $25.82 | +0.9% |
| January 2026 | $25.60 | +2.5% |
| December 2025 | $24.97 | +0.5% |
| November 2025 | $24.85 | -0.0% |
| October 2025 | $24.86 | +1.3% |
About the GTR data
Daily bars. 1,249 sessions from Oct 7, 2021 to Sep 29, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 7, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GTR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- GTM ZoomInfo Technologies Inc.
- GTOP Goldman Sachs Technology Opportunities ETF
- GTOQ Invesco High Yield Systematic Bond ETF
- GTPE Goldman Sachs MSCI World Private Equity Return Tracker ETF
- GTX Garrett Motion Inc.
- GUAC Berto Acquisition Corp. II
- GUACU Berto Acquisition Corp. II
- GUACW Berto Acquisition Corp. II
Common questions
GTR share price history
