Canada markets closed

WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
27.50-0.02 (-0.08%)
At close: 03:55PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202427.4927.5027.4927.5027.501,451
May 02, 202426.9027.5226.9027.5227.52700
May 01, 202427.2127.5227.2127.5227.521,200
Apr 30, 202427.7027.7027.1427.1427.141,800
Apr 29, 202428.4130.0128.4128.8228.8210,100
Apr 26, 202428.9228.9228.5028.6828.68900
Apr 25, 202428.1628.4228.1628.3828.381,800
Apr 24, 202427.4327.4327.4327.4327.43200
Apr 23, 202426.6627.6625.6227.4427.446,400
Apr 22, 202427.4827.4827.0827.2127.212,200
Apr 19, 202429.0729.1728.8928.8928.892,700
Apr 18, 202428.9428.9428.4528.5628.563,900
Apr 17, 202428.2728.8028.0228.3728.374,100
Apr 16, 202427.7228.2027.4728.1628.165,900
Apr 15, 202428.1828.4727.6028.4728.474,900
Apr 12, 202429.5130.4227.9428.2328.2316,200
Apr 11, 202428.4629.0228.4629.0229.0218,400
Apr 10, 202427.6828.6027.4027.9727.9715,900
Apr 09, 202428.5528.7228.5528.6728.679,100
Apr 08, 202428.5328.5328.0028.1428.142,700
Apr 05, 202428.1628.3227.9128.0128.012,100
Apr 04, 202427.0627.4326.8926.9926.996,600
Apr 03, 202426.8127.4126.7527.3627.365,900
Apr 02, 202426.5726.8226.3026.6926.692,700
Apr 01, 202426.0026.4025.7326.0726.074,600
Mar 28, 202425.3125.6725.3025.6625.665,300
Mar 27, 202424.4024.8724.4024.8124.815,900
Mar 26, 202423.8824.0523.8823.9223.921,300
Mar 25, 202424.2024.2023.7423.8523.851,100
Mar 22, 202423.9123.9123.5023.5823.582,800
Mar 21, 202424.0324.0724.0324.0724.07300
Mar 20, 202423.9124.2223.9124.1824.18700
Mar 19, 202423.3623.4323.0823.1723.173,100
Mar 18, 202423.6023.7223.5723.6423.641,100
Mar 15, 202423.7123.7123.7123.7123.71300
Mar 14, 202423.9923.9923.6023.7723.772,800
Mar 13, 202423.9124.3523.9124.1624.161,000
Mar 12, 202423.6823.6823.4023.5123.513,300
Mar 11, 202424.1024.3524.0124.2324.233,700
Mar 08, 202424.0024.0323.7523.9123.913,100
Mar 07, 202423.5623.7523.5523.7023.706,500
Mar 06, 202423.1624.0023.1623.1723.178,100
Mar 05, 202423.0423.0422.6722.8022.803,100
Mar 04, 202421.8723.2321.8722.5022.507,900
Mar 01, 202420.6021.4520.6021.3621.36700
Feb 29, 202420.2920.5620.2920.4020.40800
Feb 28, 202419.8819.8819.7119.8619.86800
Feb 27, 202419.9919.9919.9919.9919.99100
Feb 26, 202420.1220.1520.1220.1520.15200
Feb 23, 202420.0520.4920.0520.4920.49400
Feb 22, 202420.1320.1320.0020.0820.08600
Feb 21, 202420.5020.5220.2520.5220.522,300
Feb 20, 202420.7520.8120.6620.6620.661,800
Feb 16, 202420.6020.6020.5220.5220.52500
Feb 15, 202420.4320.4320.3420.3420.341,600
Feb 14, 202419.6919.7419.6919.7419.74300
Feb 13, 202419.8319.8419.5519.6719.672,400
Feb 12, 202420.6920.9720.6920.9720.971,500
Feb 09, 202420.8020.8020.8020.8020.80100
Feb 08, 202420.9421.0920.9421.0921.09700
Feb 07, 202421.4121.4121.1421.1421.14800
Feb 06, 202421.2821.4321.2321.3621.361,700
Feb 05, 202420.9321.0620.9321.0521.051,500
Feb 02, 202421.4921.5921.4321.5921.59900
Feb 01, 202422.2722.5222.2722.4522.458,600
Jan 31, 202422.1422.1421.5821.5821.581,700
Jan 30, 202421.7321.7321.7321.7321.73100
Jan 29, 202421.8621.8621.5921.7521.751,200
Jan 26, 202421.6721.6721.3321.4721.471,000
Jan 25, 202421.4021.5021.3621.5021.505,500
Jan 24, 202421.8721.8721.1421.1421.141,100
Jan 23, 202421.1721.6521.1721.6521.65700
Jan 22, 202421.1521.1521.1521.1521.15200
Jan 19, 202420.9821.2720.9821.2721.271,500
Jan 18, 202421.1821.2321.0621.1521.15600
Jan 17, 202420.8120.9420.8120.9420.94800
Jan 16, 202422.3322.3321.8121.8121.81800
Jan 12, 202423.0123.0122.6522.8122.812,200
Jan 11, 202422.0922.0921.8822.0422.04700
Jan 10, 202422.1722.1722.1722.1722.17100
Jan 09, 202422.5522.5522.3022.3022.30500
Jan 08, 202422.5422.5422.5422.5422.54300
Jan 05, 202422.6822.8722.2522.8722.871,700
Jan 04, 202422.6822.9122.5822.8322.831,000
Jan 03, 202422.7922.8621.8222.8622.863,500
Jan 02, 202423.9123.9123.6223.6223.621,600
Dec 29, 202324.1324.1323.8323.9523.954,300
Dec 28, 202324.4724.6823.9923.9923.9934,800
Dec 27, 202324.8525.1124.7824.8524.856,100
Dec 26, 202324.4224.5224.2424.5224.526,100
Dec 22, 202324.8225.0124.0924.3224.326,500
Dec 22, 20230.16 Dividend
Dec 21, 202324.1324.2724.0924.2224.063,100
Dec 20, 202324.2724.2723.7323.7523.595,000
Dec 19, 202324.2824.4524.2524.3324.172,900
Dec 18, 202323.2823.5323.0423.5223.375,100
Dec 15, 202323.6623.6823.3523.4123.261,500
Dec 14, 202324.1424.3423.6623.7623.612,800
Dec 13, 202321.6123.1221.6123.1222.97600
Dec 12, 202321.7421.8621.5321.5321.39400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...