Canada markets closed

WisdomTree Enhanced Commodity Strategy Fund (GCC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
18.87+0.19 (+1.02%)
At close: 03:59PM EDT
18.71 -0.16 (-0.85%)
After hours: 04:04PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.7518.8718.7418.8718.8737,091
May 02, 202418.7218.8118.6218.6818.6845,400
May 01, 202418.8418.9118.6818.7318.7348,800
Apr 30, 202419.1119.1218.9419.0319.0347,700
Apr 29, 202419.4719.4719.3019.3619.3621,300
Apr 26, 202419.5619.5619.3419.4119.4138,100
Apr 25, 202419.4119.5019.3319.5019.507,800
Apr 24, 202419.3819.4319.3319.3919.3928,500
Apr 23, 202419.2519.3419.0819.3319.3334,200
Apr 22, 202419.2719.4419.2219.4119.4138,000
Apr 19, 202419.2319.5919.2319.4619.4629,800
Apr 18, 202419.1319.3919.1319.3419.3489,200
Apr 17, 202419.3319.3819.1619.1719.1722,000
Apr 16, 202419.3819.3919.1019.3119.31354,100
Apr 15, 202419.2119.4719.2119.4519.4519,400
Apr 12, 202419.4219.6619.2019.3219.3229,600
Apr 11, 202419.2319.3619.1819.2519.2543,500
Apr 10, 202419.0019.3619.0019.2519.2537,400
Apr 09, 202419.2819.3619.1319.2719.2789,200
Apr 08, 202419.4219.4219.0819.1019.1045,700
Apr 05, 202418.9319.1918.9319.0119.0114,400
Apr 04, 202418.6019.0918.6018.9318.9339,800
Apr 03, 202418.8018.9618.7618.9618.9630,500
Apr 02, 202418.5718.7318.5718.7318.7348,800
Apr 01, 202418.4518.6218.4418.5518.5578,900
Mar 28, 202418.3118.4818.3118.4318.4319,300
Mar 27, 202418.2918.3618.2218.3118.3116,100
Mar 26, 202418.4718.4718.2518.3718.3739,000
Mar 25, 202418.3818.4418.3218.4418.4413,900
Mar 22, 202418.2818.2918.0918.0918.09122,400
Mar 21, 202418.3018.3218.1618.2418.24108,600
Mar 20, 202418.1418.2918.0518.2518.2519,300
Mar 19, 202418.0518.3018.0518.2118.2148,300
Mar 18, 202418.3018.3918.2618.3918.3938,700
Mar 15, 202418.2918.3018.1018.3018.3035,300
Mar 14, 202418.1718.2018.1218.1918.1917,800
Mar 13, 202418.0018.1618.0018.1618.168,600
Mar 12, 202417.7917.9617.7917.8817.8816,000
Mar 11, 202417.6317.9517.6317.9017.9018,100
Mar 08, 202417.7317.7817.6617.7817.7833,600
Mar 07, 202417.7617.8317.7117.7617.7627,500
Mar 06, 202417.6317.7617.6317.7517.7512,000
Mar 05, 202417.4417.6217.4417.4617.4645,100
Mar 04, 202417.5317.6917.5317.6817.6839,200
Mar 01, 202417.4117.5417.4017.5317.5337,900
Feb 29, 202417.3317.4417.3317.4017.4020,300
Feb 28, 202417.3517.3817.3117.3117.3117,000
Feb 27, 202417.3617.4217.3317.3517.3556,700
Feb 26, 202417.1117.2917.1117.2417.2423,800
Feb 23, 202417.1517.1717.0817.1617.1620,800
Feb 22, 202417.1217.2717.1217.2517.2515,000
Feb 21, 202417.1817.2117.0817.1817.1811,500
Feb 20, 202417.2017.2017.0917.1517.1513,400
Feb 16, 202417.1117.1917.1017.1517.1536,600
Feb 15, 202417.1617.2016.9517.1717.1729,600
Feb 14, 202416.9917.2016.9917.0617.0630,000
Feb 13, 202417.0517.1817.0517.1117.1120,700
Feb 12, 202417.1617.2517.1617.2417.2411,200
Feb 09, 202417.1517.2117.1417.1617.1624,500
Feb 08, 202417.0317.1817.0217.1417.1417,900
Feb 07, 202416.9417.0316.9417.0117.0123,200
Feb 06, 202416.9116.9916.9116.9416.9450,500
Feb 05, 202416.8516.9216.8116.9216.9219,400
Feb 02, 202416.8816.9216.8516.8716.8751,300
Feb 01, 202417.1317.2017.0217.0517.0521,700
Jan 31, 202417.2517.2517.1217.1317.1336,600
Jan 30, 202417.1717.3217.1417.2917.2914,000
Jan 29, 202417.1517.1817.0617.1817.1839,500
Jan 26, 202417.1717.2317.0817.2117.21173,600
Jan 25, 202417.0817.1617.0517.1017.1016,900
Jan 24, 202416.9917.0916.9917.0217.0216,800
Jan 23, 202416.7916.9216.7916.9016.9011,500
Jan 22, 202416.6716.8316.6716.7616.7683,500
Jan 19, 202416.7916.8316.7116.7816.7847,600
Jan 18, 202416.6216.8016.6216.7316.7334,700
Jan 17, 202416.6016.6816.5916.6516.6512,200
Jan 16, 202416.8416.8416.7316.7316.7310,200
Jan 12, 202417.0917.0916.7916.8716.8772,700
Jan 11, 202416.9116.9516.7816.8016.80250,600
Jan 10, 202416.9116.9116.7516.7616.7625,400
Jan 09, 202416.8416.9216.8216.8516.85133,600
Jan 08, 202416.7116.7916.6016.7816.7882,800
Jan 05, 202416.9116.9716.8816.9016.9034,300
Jan 04, 202416.8216.9016.7916.8916.8967,500
Jan 03, 202416.8216.9516.8216.9116.91317,700
Jan 02, 202417.0417.0416.3116.8416.84431,500
Dec 29, 202317.0317.0716.9316.9316.9393,900
Dec 28, 202317.1417.2417.0117.0117.0146,400
Dec 27, 202317.2217.3117.1917.2417.2493,600
Dec 26, 202317.1417.2417.0217.2017.201,122,700
Dec 22, 202317.2017.2017.0617.1117.11130,600
Dec 22, 20230.225 Dividend
Dec 21, 202317.3017.3217.2517.2917.07532,500
Dec 20, 202317.4317.4717.2517.2817.06132,700
Dec 19, 202317.2717.4317.2717.4317.2033,900
Dec 18, 202317.3117.3817.2417.2517.0364,400
Dec 15, 202317.1817.2717.1417.2317.0157,800
Dec 14, 202317.0917.2117.0917.1816.9683,500
Dec 13, 202316.8016.9516.7516.9416.7231,000
Dec 12, 202316.7616.7916.7116.7716.5548,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...