WisdomTree Enhanced Commodity Strategy Fund (GCC)
NYSEARCA: GCC · Real-Time Price · USD
21.01
-0.07 (-0.32%)
At close: Dec 18, 2025, 4:00 PM EST
21.01
0.00 (0.00%)
After-hours: Dec 18, 2025, 8:00 PM EST
GCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 21.07 | 21.07 | 21.00 | 21.08 | - | 0.01% | 7,327 |
| Dec 17, 2025 | 21.06 | 21.13 | 21.00 | 21.08 | 21.08 | 0.90% | 167,260 |
| Dec 16, 2025 | 20.95 | 20.96 | 20.86 | 20.89 | 20.89 | -0.43% | 23,604 |
| Dec 15, 2025 | 21.04 | 21.06 | 20.92 | 20.98 | 20.98 | -0.24% | 13,105 |
| Dec 12, 2025 | 21.28 | 21.30 | 20.95 | 21.03 | 21.03 | -0.90% | 112,733 |
| Dec 11, 2025 | 21.08 | 21.23 | 21.07 | 21.22 | 21.22 | 0.86% | 33,143 |
| Dec 10, 2025 | 20.97 | 21.11 | 20.91 | 21.04 | 21.04 | 0.38% | 44,810 |
| Dec 9, 2025 | 20.84 | 20.97 | 20.84 | 20.96 | 20.96 | 0.24% | 29,910 |
| Dec 8, 2025 | 21.01 | 21.01 | 20.84 | 20.91 | 20.91 | -0.33% | 30,389 |
| Dec 5, 2025 | 20.94 | 21.11 | 20.94 | 20.98 | 20.98 | 0.21% | 100,791 |
| Dec 4, 2025 | 20.85 | 20.96 | 20.85 | 20.94 | 20.94 | 0.03% | 18,083 |
| Dec 3, 2025 | 20.92 | 20.99 | 20.90 | 20.93 | 20.93 | 0.48% | 8,923 |
| Dec 2, 2025 | 20.79 | 20.84 | 20.79 | 20.83 | 20.83 | -0.13% | 10,535 |
| Dec 1, 2025 | 20.76 | 20.88 | 20.76 | 20.86 | 20.86 | 0.28% | 11,519 |
| Nov 28, 2025 | 20.88 | 20.88 | 20.75 | 20.80 | 20.80 | 1.29% | 3,910 |
| Nov 26, 2025 | 20.39 | 20.55 | 20.37 | 20.54 | 20.54 | 1.21% | 4,925 |
| Nov 25, 2025 | 20.22 | 20.31 | 20.17 | 20.29 | 20.29 | -0.28% | 13,835 |
| Nov 24, 2025 | 20.17 | 20.35 | 20.11 | 20.35 | 20.35 | 1.07% | 21,423 |
| Nov 21, 2025 | 20.10 | 20.20 | 20.03 | 20.13 | 20.13 | -0.54% | 12,305 |
| Nov 20, 2025 | 20.50 | 20.51 | 20.21 | 20.24 | 20.24 | -0.91% | 34,557 |
| Nov 19, 2025 | 20.67 | 20.67 | 20.32 | 20.43 | 20.43 | -0.87% | 16,514 |
| Nov 18, 2025 | 20.47 | 20.64 | 20.45 | 20.61 | 20.61 | 0.51% | 10,201 |
| Nov 17, 2025 | 20.53 | 20.57 | 20.46 | 20.50 | 20.50 | -0.21% | 17,433 |
| Nov 14, 2025 | 20.57 | 20.69 | 20.50 | 20.54 | 20.54 | -0.90% | 12,926 |
| Nov 13, 2025 | 20.92 | 20.92 | 20.70 | 20.73 | 20.73 | -0.53% | 22,725 |
| Nov 12, 2025 | 20.89 | 20.94 | 20.81 | 20.84 | 20.84 | -0.62% | 11,168 |
| Nov 11, 2025 | 20.97 | 21.02 | 20.90 | 20.97 | 20.97 | 0.10% | 13,719 |
| Nov 10, 2025 | 20.80 | 20.96 | 20.73 | 20.95 | 20.95 | 1.80% | 14,547 |
| Nov 7, 2025 | 20.57 | 20.58 | 20.50 | 20.58 | 20.58 | 0.34% | 15,947 |
| Nov 6, 2025 | 20.59 | 20.59 | 20.43 | 20.51 | 20.51 | -0.34% | 13,091 |
| Nov 5, 2025 | 20.64 | 20.65 | 20.57 | 20.58 | 20.58 | 0.46% | 45,608 |
| Nov 4, 2025 | 20.55 | 20.59 | 20.47 | 20.49 | 20.49 | -1.18% | 29,537 |
| Nov 3, 2025 | 20.72 | 20.80 | 20.65 | 20.73 | 20.73 | 0.14% | 36,215 |
| Oct 31, 2025 | 20.67 | 20.72 | 20.62 | 20.70 | 20.70 | 0.29% | 24,467 |
| Oct 30, 2025 | 20.51 | 20.66 | 20.46 | 20.64 | 20.64 | 0.34% | 60,636 |
| Oct 29, 2025 | 20.66 | 20.81 | 20.57 | 20.57 | 20.57 | 0.05% | 56,383 |
| Oct 28, 2025 | 20.48 | 20.63 | 20.47 | 20.56 | 20.56 | -5.47% | 59,472 |
| Oct 27, 2025 | 21.85 | 21.86 | 21.69 | 21.75 | 20.67 | -0.41% | 22,583 |
| Oct 24, 2025 | 21.86 | 21.91 | 21.81 | 21.84 | 20.75 | -0.05% | 16,613 |
| Oct 23, 2025 | 21.89 | 21.96 | 21.84 | 21.85 | 20.76 | 0.83% | 55,794 |
| Oct 22, 2025 | 21.56 | 21.67 | 21.47 | 21.67 | 20.59 | 0.93% | 19,158 |
| Oct 21, 2025 | 21.54 | 21.54 | 21.36 | 21.47 | 20.40 | -1.87% | 14,577 |
| Oct 20, 2025 | 21.69 | 21.89 | 21.69 | 21.88 | 20.79 | 1.74% | 16,332 |
| Oct 17, 2025 | 21.59 | 21.60 | 21.44 | 21.51 | 20.43 | -1.48% | 24,195 |
| Oct 16, 2025 | 21.81 | 21.92 | 21.73 | 21.83 | 20.74 | 0.51% | 36,571 |
| Oct 15, 2025 | 21.69 | 21.73 | 21.61 | 21.72 | 20.64 | 0.56% | 24,766 |
| Oct 14, 2025 | 21.46 | 21.63 | 21.39 | 21.60 | 20.52 | -0.53% | 26,480 |
| Oct 13, 2025 | 21.68 | 21.73 | 21.62 | 21.72 | 20.63 | 1.61% | 7,959 |
| Oct 10, 2025 | 21.67 | 21.67 | 21.27 | 21.37 | 20.30 | -1.43% | 53,731 |
| Oct 9, 2025 | 22.04 | 22.04 | 21.63 | 21.68 | 20.60 | -0.99% | 40,103 |