WisdomTree Enhanced Commodity Strategy Fund (GCC)
NYSEARCA: GCC · Real-Time Price · USD
21.04
+0.16 (0.77%)
Sep 12, 2025, 4:00 PM EDT - Market closed
GCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.03 | 21.08 | 21.01 | 21.04 | 21.04 | 0.76% | 14,269 |
| Sep 11, 2025 | 20.83 | 20.91 | 20.83 | 20.88 | 20.88 | -0.09% | 71,892 |
| Sep 10, 2025 | 20.87 | 20.93 | 20.85 | 20.90 | 20.90 | 0.75% | 10,408 |
| Sep 9, 2025 | 20.85 | 20.90 | 20.73 | 20.74 | 20.74 | -0.22% | 25,499 |
| Sep 8, 2025 | 20.79 | 20.81 | 20.72 | 20.79 | 20.79 | 0.83% | 105,184 |
| Sep 5, 2025 | 20.73 | 20.74 | 20.61 | 20.62 | 20.62 | -0.29% | 21,117 |
| Sep 4, 2025 | 20.68 | 20.70 | 20.64 | 20.68 | 20.68 | -0.95% | 133,115 |
| Sep 3, 2025 | 20.93 | 20.96 | 20.82 | 20.88 | 20.88 | -0.21% | 28,690 |
| Sep 2, 2025 | 20.72 | 20.97 | 20.70 | 20.92 | 20.92 | 1.50% | 31,763 |
| Aug 29, 2025 | 20.53 | 20.65 | 20.51 | 20.61 | 20.61 | 0.29% | 10,376 |
| Aug 28, 2025 | 20.49 | 20.58 | 20.48 | 20.55 | 20.55 | 0.44% | 12,622 |
| Aug 27, 2025 | 20.33 | 20.50 | 20.33 | 20.46 | 20.46 | 0.19% | 11,174 |
| Aug 26, 2025 | 20.40 | 20.44 | 20.35 | 20.42 | 20.42 | -0.32% | 10,303 |
| Aug 25, 2025 | 20.53 | 20.57 | 20.49 | 20.49 | 20.49 | -0.12% | 79,343 |
| Aug 22, 2025 | 20.30 | 20.55 | 20.30 | 20.51 | 20.51 | 1.03% | 15,684 |
| Aug 21, 2025 | 20.27 | 20.33 | 20.24 | 20.30 | 20.30 | 0.05% | 11,243 |
| Aug 20, 2025 | 20.21 | 20.29 | 20.15 | 20.29 | 20.29 | 1.05% | 11,516 |
| Aug 19, 2025 | 20.25 | 20.25 | 20.06 | 20.08 | 20.08 | -0.57% | 7,330 |
| Aug 18, 2025 | 20.22 | 20.24 | 20.13 | 20.20 | 20.20 | -0.12% | 11,783 |
| Aug 15, 2025 | 20.17 | 20.26 | 20.11 | 20.22 | 20.22 | 0.12% | 40,565 |
| Aug 14, 2025 | 20.23 | 20.23 | 20.15 | 20.20 | 20.20 | -0.62% | 28,364 |
| Aug 13, 2025 | 20.27 | 20.38 | 20.21 | 20.32 | 20.32 | 0.35% | 18,541 |
| Aug 12, 2025 | 20.20 | 20.27 | 20.18 | 20.25 | 20.25 | 0.15% | 22,621 |
| Aug 11, 2025 | 20.20 | 20.29 | 20.20 | 20.22 | 20.22 | 0.17% | 14,428 |
| Aug 8, 2025 | 20.30 | 20.30 | 20.17 | 20.19 | 20.19 | 0.12% | 9,669 |
| Aug 7, 2025 | 20.18 | 20.22 | 20.11 | 20.16 | 20.16 | 0.65% | 19,196 |
| Aug 6, 2025 | 20.07 | 20.13 | 19.99 | 20.03 | 20.03 | 0.18% | 21,508 |
| Aug 5, 2025 | 20.01 | 20.05 | 19.96 | 20.00 | 20.00 | -0.37% | 19,665 |
| Aug 4, 2025 | 19.98 | 20.08 | 19.98 | 20.07 | 20.07 | 0.45% | 23,990 |
| Aug 1, 2025 | 20.17 | 20.17 | 19.96 | 19.98 | 19.98 | -0.70% | 10,121 |
| Jul 31, 2025 | 20.14 | 20.19 | 20.05 | 20.12 | 20.12 | -0.34% | 8,967 |
| Jul 30, 2025 | 20.39 | 20.39 | 20.02 | 20.19 | 20.19 | -1.76% | 16,013 |
| Jul 29, 2025 | 20.41 | 20.55 | 20.31 | 20.55 | 20.55 | 0.95% | 23,639 |
| Jul 28, 2025 | 20.37 | 20.38 | 20.31 | 20.36 | 20.36 | 0.28% | 5,586 |
| Jul 25, 2025 | 20.40 | 20.40 | 20.25 | 20.30 | 20.30 | -0.87% | 13,440 |
| Jul 24, 2025 | 20.44 | 20.52 | 20.42 | 20.48 | 20.48 | -0.23% | 12,921 |
| Jul 23, 2025 | 20.47 | 20.56 | 20.47 | 20.53 | 20.53 | -0.05% | 22,295 |
| Jul 22, 2025 | 20.48 | 20.57 | 20.45 | 20.54 | 20.54 | 0.17% | 25,647 |
| Jul 21, 2025 | 20.42 | 20.51 | 20.42 | 20.50 | 20.50 | 0.59% | 11,542 |
| Jul 18, 2025 | 20.50 | 20.50 | 20.36 | 20.38 | 20.38 | 0.32% | 12,646 |
| Jul 17, 2025 | 20.16 | 20.35 | 20.15 | 20.32 | 20.32 | 0.44% | 29,692 |
| Jul 16, 2025 | 20.12 | 20.27 | 20.05 | 20.23 | 20.23 | 0.47% | 17,279 |
| Jul 15, 2025 | 20.30 | 20.30 | 20.10 | 20.13 | 20.13 | -0.69% | 13,234 |
| Jul 14, 2025 | 20.39 | 20.39 | 20.23 | 20.27 | 20.27 | -0.54% | 16,607 |
| Jul 11, 2025 | 20.25 | 20.38 | 20.25 | 20.38 | 20.38 | 1.29% | 14,637 |
| Jul 10, 2025 | 20.07 | 20.12 | 20.02 | 20.12 | 20.12 | 0.55% | 34,233 |
| Jul 9, 2025 | 19.93 | 20.01 | 19.92 | 20.01 | 20.01 | 0.12% | 7,998 |
| Jul 8, 2025 | 20.01 | 20.03 | 19.92 | 19.99 | 19.99 | 0.10% | 16,135 |
| Jul 7, 2025 | 19.91 | 19.98 | 19.90 | 19.97 | 19.97 | -0.56% | 16,423 |
| Jul 3, 2025 | 20.25 | 20.25 | 20.06 | 20.08 | 20.08 | -0.35% | 15,205 |