WisdomTree Enhanced Commodity Strategy Fund (GCC)
NYSEARCA: GCC · Real-Time Price · USD
19.69
+0.14 (0.69%)
Jun 5, 2025, 12:56 PM - Market open
GCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 19.40 | 19.60 | 19.40 | 19.55 | 19.55 | 0.07% | 52,345 |
| Jun 3, 2025 | 19.50 | 19.59 | 19.43 | 19.54 | 19.54 | 0.44% | 15,120 |
| Jun 2, 2025 | 19.40 | 19.48 | 19.40 | 19.46 | 19.46 | 1.51% | 26,366 |
| May 30, 2025 | 19.14 | 19.19 | 19.09 | 19.17 | 19.17 | -0.35% | 8,408 |
| May 29, 2025 | 19.35 | 19.36 | 19.23 | 19.23 | 19.23 | -0.61% | 15,497 |
| May 28, 2025 | 19.47 | 19.50 | 19.35 | 19.35 | 19.35 | -0.89% | 12,007 |
| May 27, 2025 | 19.51 | 19.60 | 19.47 | 19.52 | 19.52 | -0.44% | 15,667 |
| May 23, 2025 | 19.56 | 19.68 | 19.53 | 19.61 | 19.61 | 0.18% | 20,567 |
| May 22, 2025 | 19.59 | 19.65 | 19.57 | 19.58 | 19.58 | -0.77% | 24,563 |
| May 21, 2025 | 19.73 | 19.77 | 19.69 | 19.73 | 19.73 | 0.18% | 14,368 |
| May 20, 2025 | 19.54 | 19.74 | 19.54 | 19.69 | 19.69 | 0.93% | 24,999 |
| May 19, 2025 | 19.50 | 19.53 | 19.41 | 19.51 | 19.51 | 0.56% | 17,199 |
| May 16, 2025 | 19.49 | 19.49 | 19.40 | 19.40 | 19.40 | -0.33% | 22,789 |
| May 15, 2025 | 19.40 | 19.52 | 19.33 | 19.47 | 19.47 | -0.08% | 10,907 |
| May 14, 2025 | 19.56 | 19.56 | 19.48 | 19.48 | 19.48 | -0.71% | 8,864 |
| May 13, 2025 | 19.38 | 19.62 | 19.38 | 19.62 | 19.62 | 1.53% | 13,528 |
| May 12, 2025 | 19.57 | 19.57 | 19.30 | 19.32 | 19.32 | 0.12% | 10,605 |
| May 9, 2025 | 19.28 | 19.33 | 19.26 | 19.30 | 19.30 | 0.47% | 13,091 |
| May 8, 2025 | 19.11 | 19.21 | 19.11 | 19.21 | 19.21 | 0.87% | 11,296 |
| May 7, 2025 | 19.21 | 19.21 | 19.01 | 19.05 | 19.05 | -1.06% | 359,555 |
| May 6, 2025 | 19.21 | 19.25 | 19.17 | 19.25 | 19.25 | 1.64% | 24,357 |
| May 5, 2025 | 19.00 | 19.00 | 18.86 | 18.94 | 18.94 | -0.11% | 20,017 |
| May 2, 2025 | 19.02 | 19.02 | 18.89 | 18.96 | 18.96 | 0.56% | 29,223 |
| May 1, 2025 | 18.79 | 18.86 | 18.76 | 18.86 | 18.86 | -0.19% | 7,989 |
| Apr 30, 2025 | 19.11 | 19.11 | 18.84 | 18.89 | 18.89 | -1.56% | 30,960 |
| Apr 29, 2025 | 19.32 | 19.32 | 19.16 | 19.19 | 19.19 | -0.60% | 8,295 |
| Apr 28, 2025 | 19.25 | 19.36 | 19.20 | 19.31 | 19.31 | -0.49% | 7,343 |
| Apr 25, 2025 | 19.30 | 19.40 | 19.27 | 19.40 | 19.40 | 0.32% | 8,681 |
| Apr 24, 2025 | 19.28 | 19.35 | 19.21 | 19.34 | 19.34 | 0.61% | 6,423 |
| Apr 23, 2025 | 19.15 | 19.23 | 19.07 | 19.22 | 19.22 | 0.18% | 5,215 |
| Apr 22, 2025 | 19.26 | 19.28 | 19.17 | 19.19 | 19.19 | 0.57% | 12,787 |
| Apr 21, 2025 | 19.06 | 19.10 | 18.98 | 19.08 | 19.08 | 0.14% | 19,433 |
| Apr 17, 2025 | 18.97 | 19.10 | 18.94 | 19.05 | 19.05 | 0.79% | 31,571 |
| Apr 16, 2025 | 18.82 | 18.90 | 18.73 | 18.90 | 18.90 | 1.31% | 21,240 |
| Apr 15, 2025 | 18.70 | 18.71 | 18.61 | 18.66 | 18.66 | -0.60% | 10,488 |
| Apr 14, 2025 | 18.70 | 18.79 | 18.64 | 18.77 | 18.77 | 0.79% | 8,631 |
| Apr 11, 2025 | 18.53 | 18.66 | 18.52 | 18.62 | 18.62 | 1.25% | 6,041 |
| Apr 10, 2025 | 18.39 | 18.39 | 18.21 | 18.39 | 18.39 | -0.27% | 253,783 |
| Apr 9, 2025 | 17.74 | 18.48 | 17.70 | 18.44 | 18.44 | 3.60% | 42,324 |
| Apr 8, 2025 | 18.20 | 18.29 | 17.80 | 17.80 | 17.80 | -1.82% | 171,143 |
| Apr 7, 2025 | 18.19 | 18.63 | 18.11 | 18.13 | 18.13 | -2.00% | 170,826 |
| Apr 4, 2025 | 18.70 | 18.70 | 18.37 | 18.50 | 18.50 | -4.19% | 690,262 |
| Apr 3, 2025 | 19.29 | 19.40 | 19.14 | 19.31 | 19.31 | -2.82% | 38,652 |
| Apr 2, 2025 | 19.68 | 19.87 | 19.68 | 19.87 | 19.87 | 0.56% | 34,453 |
| Apr 1, 2025 | 19.69 | 19.76 | 19.62 | 19.76 | 19.76 | 0.79% | 64,638 |
| Mar 31, 2025 | 19.47 | 19.63 | 19.47 | 19.61 | 19.61 | 0.49% | 30,555 |
| Mar 28, 2025 | 19.55 | 19.55 | 19.46 | 19.51 | 19.51 | -0.20% | 10,714 |
| Mar 27, 2025 | 19.44 | 19.64 | 19.41 | 19.55 | 19.55 | 0.12% | 14,184 |
| Mar 26, 2025 | 19.66 | 19.66 | 19.51 | 19.53 | 19.53 | -0.78% | 23,796 |
| Mar 25, 2025 | 19.59 | 19.68 | 19.56 | 19.68 | 19.68 | 0.98% | 25,757 |