5 DAY PERFORMANCE
-5.88%
1 MONTH PERFORMANCE
-5.57%
3 MONTH PERFORMANCE
-4.30%
6 MONTH PERFORMANCE
-1.54%
YEAR-TO-DATE PERFORMANCE
+1.51%
1 YEAR PERFORMANCE
+3.43%
WisdomTree Target Range Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $27.64 | $27.70 (0.2%) | $27.75 | $27.63 | 3.01 K | $70.47 M |
| 08/06/2026 | $27.68 | $27.60 (-0.29%) | $27.68 | $27.59 | 6.60 K | $70.23 M |
| 08/05/2026 | $27.69 | $27.63 (-0.22%) | $27.69 | $27.63 | 3.44 K | $70.30 M |
| 08/04/2026 | $27.52 | $27.63 (0.4%) | $27.65 | $27.52 | 4.30 K | $70.30 M |
| 08/03/2026 | $27.34 | $27.39 (0.18%) | $27.39 | $27.29 | 3.55 K | $69.69 M |
| 07/31/2026 | $27.05 | $27.22 (0.63%) | $27.29 | $27.05 | 7.03 K | $69.26 M |
| 07/30/2026 | $27.03 | $27.16 (0.48%) | $27.16 | $27.01 | 1.03 K | $69.11 M |
| 07/29/2026 | $27.02 | $26.79 (-0.85%) | $27.06 | $26.79 | 7.86 K | $69.18 M |
| 07/28/2026 | $27.10 | $27.04 (-0.22%) | $27.10 | $27.04 | 500 | $69.83 M |
| 07/27/2026 | $27.01 | $27.05 (0.15%) | $27.05 | $26.94 | 431 | $69.86 M |
| 07/24/2026 | $26.99 | $26.98 (-0.04%) | $27.03 | $26.96 | 1.10 K | $69.24 M |
| 07/23/2026 | $26.91 | $26.96 (0.19%) | $26.96 | $26.88 | 2.05 K | $68.66 M |
| 07/22/2026 | $27.22 | $27.17 (-0.18%) | $27.27 | $27.13 | 2.72 K | $69.20 M |
| 07/21/2026 | $27.18 | $27.21 (0.11%) | $27.26 | $27.16 | 4.60 K | $69.30 M |
| 07/20/2026 | $27.07 | $27.04 (-0.11%) | $27.09 | $27.04 | 14.10 K | $68.87 M |
| 07/17/2026 | $27.00 | $27.05 (0.19%) | $27.18 | $27.00 | 15.03 K | $69.25 M |
| 07/16/2026 | $27.17 | $27.14 (-0.11%) | $27.21 | $27.08 | 1.33 K | $69.48 M |
| 07/15/2026 | $27.28 | $27.24 (-0.15%) | $27.37 | $27.17 | 13.51 K | $69.46 M |
| 07/14/2026 | $27.20 | $27.19 (-0.04%) | $27.22 | $27.13 | 20.33 K | $69.33 M |
| 07/13/2026 | $27.17 | $27.12 (-0.18%) | $27.25 | $27.09 | 10.52 K | $69.15 M |
| 07/10/2026 | $27.26 | $27.26 (0%) | $27.30 | $27.18 | 8.75 K | $69.45 M |
| 07/09/2026 | $27.07 | $27.18 (0.41%) | $27.21 | $27.05 | 4.40 K | $69.25 M |
| 07/08/2026 | $26.98 | $27.08 (0.37%) | $27.08 | $26.96 | 4.84 K | $69.00 M |
| 07/07/2026 | $27.13 | $27.13 (0%) | $27.13 | $27.13 | 222 | $68.88 M |
| 07/06/2026 | $27.27 | $27.27 (0%) | $27.27 | $27.27 | 400 | $69.24 M |
| 07/02/2026 | $27.26 | $27.12 (-0.51%) | $27.26 | $27.08 | 1.23 K | $69.54 M |
| 07/01/2026 | $27.18 | $27.11 (-0.26%) | $27.19 | $27.11 | 703 | $69.51 M |
| 06/30/2026 | $27.09 | $27.18 (0.33%) | $27.21 | $27.09 | 3.34 K | $69.69 M |
| 06/29/2026 | $26.89 | $27.06 (0.63%) | $27.10 | $26.89 | 13.50 K | $69.46 M |
| 06/26/2026 | $26.98 | $26.94 (-0.15%) | $26.98 | $26.91 | 3.13 K | $69.68 M |
| 06/25/2026 | $27.01 | $26.94 (-0.26%) | $27.06 | $26.94 | 1.13 K | $69.68 M |
| 06/24/2026 | $27.15 | $27.06 (-0.33%) | $27.16 | $26.97 | 3.74 K | $69.99 M |
| 06/23/2026 | $27.18 | $27.06 (-0.44%) | $27.19 | $27.04 | 1.26 K | $69.49 M |
| 06/22/2026 | $27.42 | $27.33 (-0.33%) | $27.42 | $27.33 | 2.06 K | $70.18 M |
| 06/18/2026 | $27.29 | $27.40 (0.4%) | $27.44 | $27.26 | 19.17 K | $69.63 M |
| 06/17/2026 | $27.35 | $27.12 (-0.84%) | $27.38 | $27.12 | 2.90 K | $68.92 M |
| 06/16/2026 | $27.34 | $27.27 (-0.26%) | $27.37 | $27.26 | 7.84 K | $69.75 M |
| 06/15/2026 | $27.31 | $27.29 (-0.07%) | $27.37 | $27.29 | 1.03 K | $69.80 M |
| 06/12/2026 | $27.04 | $27.08 (0.15%) | $27.09 | $27.04 | 18.39 K | $69.38 M |
| 06/11/2026 | $26.76 | $27.00 (0.9%) | $27.00 | $26.70 | 8.27 K | $69.17 M |
| 06/10/2026 | $26.70 | $26.62 (-0.3%) | $26.91 | $26.62 | 6.06 K | $68.56 M |
| 06/09/2026 | $27.08 | $26.86 (-0.81%) | $27.08 | $26.71 | 3.12 K | $69.18 M |
| 06/08/2026 | $26.95 | $26.87 (-0.3%) | $26.95 | $26.87 | 2.20 K | $69.20 M |
| 06/05/2026 | $27.05 | $26.78 (-1%) | $27.09 | $26.78 | 9.63 K | $69.48 M |
| 06/04/2026 | $27.19 | $27.23 (0.15%) | $27.32 | $27.13 | 1.41 K | $70.65 M |
| 06/03/2026 | $27.20 | $27.16 (-0.15%) | $27.24 | $27.16 | 8.75 K | $69.27 M |
| 06/02/2026 | $27.25 | $27.27 (0.07%) | $27.29 | $27.20 | 2.54 K | $69.55 M |
| 06/01/2026 | $27.22 | $27.20 (-0.07%) | $27.24 | $27.12 | 1.91 K | $69.37 M |
| 05/29/2026 | $27.25 | $27.19 (-0.22%) | $27.25 | $27.11 | 2.91 K | $67.59 M |
| 05/28/2026 | $27.11 | $27.17 (0.22%) | $27.20 | $27.08 | 2.60 K | $67.54 M |
| 05/27/2026 | $27.19 | $27.11 (-0.29%) | $27.19 | $27.11 | 1.65 K | $67.39 M |
| 05/26/2026 | $27.18 | $27.13 (-0.18%) | $27.19 | $27.11 | 645 | $67.44 M |
| 05/22/2026 | $26.98 | $26.98 (0%) | $27.01 | $26.91 | 54.63 K | $67.06 M |
| 05/21/2026 | $26.86 | $26.93 (0.26%) | $26.93 | $26.86 | 3.52 K | $66.94 M |
| 05/20/2026 | $26.70 | $26.86 (0.6%) | $26.90 | $26.70 | 1.30 K | $66.77 M |
| 05/19/2026 | $26.63 | $26.61 (-0.08%) | $26.67 | $26.61 | 1.53 K | $66.14 M |
| 05/18/2026 | $26.78 | $26.73 (-0.19%) | $26.78 | $26.66 | 8.44 K | $66.44 M |
| 05/15/2026 | $26.74 | $26.67 (-0.26%) | $26.74 | $26.67 | 621 | $66.29 M |
| 05/14/2026 | $27.00 | $27.01 (0.04%) | $27.03 | $26.97 | 8.84 K | $67.14 M |
| 05/13/2026 | $26.82 | $26.92 (0.37%) | $26.94 | $26.81 | 6.44 K | $66.92 M |
| 05/12/2026 | $26.79 | $26.82 (0.11%) | $26.82 | $26.79 | 2.12 K | $66.67 M |
| 05/11/2026 | $26.92 | $26.91 (-0.04%) | $26.99 | $26.89 | 1.30 K | $66.89 M |
| 05/08/2026 | $26.86 | $26.91 (0.19%) | $26.91 | $26.86 | 437 | $66.89 M |
| 05/07/2026 | $26.85 | $26.77 (-0.3%) | $26.91 | $26.77 | 6.10 K | $66.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
