WisdomTree Enhanced Commodity Strategy Fund (GCC)
NYSEARCA: GCC · Real-Time Price · USD
19.22
+0.10 (0.52%)
Oct 25, 2024, 4:00 PM EDT - Market closed
GCC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 19.22 | 19.29 | 19.04 | 19.12 | 19.12 | -0.31% | 53,326 |
Oct 23, 2024 | 19.34 | 19.34 | 19.03 | 19.18 | 19.18 | -0.62% | 19,562 |
Oct 22, 2024 | 19.24 | 19.33 | 19.08 | 19.30 | 19.30 | 1.37% | 58,571 |
Oct 21, 2024 | 19.12 | 19.18 | 19.04 | 19.04 | 19.04 | -0.10% | 128,740 |
Oct 18, 2024 | 19.08 | 19.08 | 19.00 | 19.06 | 19.06 | 0.03% | 8,052 |
Oct 17, 2024 | 19.00 | 19.07 | 19.00 | 19.06 | 19.06 | 0.13% | 12,871 |
Oct 16, 2024 | 19.13 | 19.13 | 19.03 | 19.03 | 19.03 | -0.52% | 14,645 |
Oct 15, 2024 | 19.08 | 19.13 | 19.03 | 19.13 | 19.13 | -1.03% | 8,088 |
Oct 14, 2024 | 19.38 | 19.38 | 19.25 | 19.33 | 19.33 | -0.67% | 11,731 |
Oct 11, 2024 | 19.37 | 19.50 | 19.37 | 19.46 | 19.46 | 0.72% | 9,844 |
Oct 10, 2024 | 19.14 | 19.37 | 19.14 | 19.32 | 19.32 | 1.05% | 17,175 |
Oct 9, 2024 | 19.29 | 19.29 | 19.02 | 19.12 | 19.12 | -0.57% | 19,962 |
Oct 8, 2024 | 19.32 | 19.32 | 19.12 | 19.23 | 19.23 | -1.74% | 161,774 |
Oct 7, 2024 | 19.39 | 19.58 | 19.39 | 19.57 | 19.57 | 0.67% | 16,989 |
Oct 4, 2024 | 19.48 | 19.52 | 19.43 | 19.44 | 19.44 | -0.05% | 6,778 |
Oct 3, 2024 | 19.38 | 19.45 | 19.26 | 19.45 | 19.45 | 0.70% | 16,163 |
Oct 2, 2024 | 19.37 | 19.41 | 19.21 | 19.32 | 19.32 | 0.76% | 22,110 |
Oct 1, 2024 | 19.26 | 19.29 | 19.15 | 19.17 | 19.17 | 0.37% | 37,069 |
Sep 30, 2024 | 19.02 | 19.12 | 19.02 | 19.10 | 19.10 | -0.26% | 21,810 |
Sep 27, 2024 | 19.10 | 19.24 | 19.10 | 19.15 | 19.15 | -0.05% | 33,519 |
Sep 26, 2024 | 19.13 | 19.27 | 19.13 | 19.16 | 19.16 | 0.05% | 25,709 |
Sep 25, 2024 | 19.12 | 19.16 | 19.02 | 19.15 | 19.15 | -0.21% | 44,169 |
Sep 24, 2024 | 19.07 | 19.19 | 19.06 | 19.19 | 19.19 | 1.70% | 36,165 |
Sep 23, 2024 | 18.85 | 18.95 | 18.83 | 18.87 | 18.87 | 0.27% | 28,806 |
Sep 20, 2024 | 18.80 | 18.82 | 18.74 | 18.82 | 18.82 | 0.32% | 15,338 |
Sep 19, 2024 | 18.72 | 18.88 | 18.72 | 18.76 | 18.76 | 1.46% | 43,587 |
Sep 18, 2024 | 18.65 | 18.69 | 18.49 | 18.49 | 18.49 | -0.75% | 10,603 |
Sep 17, 2024 | 18.52 | 18.67 | 18.52 | 18.63 | 18.63 | 0.40% | 11,259 |
Sep 16, 2024 | 18.59 | 18.59 | 18.51 | 18.56 | 18.56 | 0.57% | 15,225 |
Sep 13, 2024 | 18.39 | 18.50 | 18.39 | 18.45 | 18.45 | 0.82% | 20,270 |
Sep 12, 2024 | 18.20 | 18.34 | 18.20 | 18.30 | 18.30 | 1.33% | 14,381 |
Sep 11, 2024 | 17.99 | 18.11 | 17.89 | 18.06 | 18.06 | 1.12% | 25,422 |
Sep 10, 2024 | 17.97 | 17.97 | 17.80 | 17.86 | 17.86 | -1.33% | 13,995 |
Sep 9, 2024 | 17.93 | 18.10 | 17.91 | 18.10 | 18.10 | 1.40% | 47,690 |
Sep 6, 2024 | 18.13 | 18.17 | 17.79 | 17.85 | 17.85 | -1.65% | 11,737 |
Sep 5, 2024 | 18.19 | 18.22 | 18.09 | 18.15 | 18.15 | 0.78% | 184,413 |
Sep 4, 2024 | 18.01 | 18.09 | 18.01 | 18.01 | 18.01 | -1.26% | 8,470 |
Sep 3, 2024 | 18.23 | 18.27 | 18.09 | 18.24 | 18.24 | -1.46% | 9,436 |
Aug 30, 2024 | 18.56 | 18.60 | 18.47 | 18.51 | 18.51 | -0.43% | 5,370 |
Aug 29, 2024 | 18.58 | 18.68 | 18.54 | 18.59 | 18.59 | 0.49% | 11,448 |
Aug 28, 2024 | 18.66 | 18.66 | 18.47 | 18.50 | 18.50 | -1.80% | 17,298 |
Aug 27, 2024 | 18.84 | 18.88 | 18.70 | 18.84 | 18.84 | 0.11% | 27,507 |
Aug 26, 2024 | 18.78 | 18.82 | 18.75 | 18.82 | 18.82 | 1.07% | 34,445 |
Aug 23, 2024 | 18.46 | 18.67 | 18.46 | 18.62 | 18.62 | 1.75% | 26,425 |
Aug 22, 2024 | 18.42 | 18.43 | 18.28 | 18.30 | 18.30 | -0.60% | 33,288 |
Aug 21, 2024 | 18.44 | 18.52 | 18.33 | 18.41 | 18.41 | -0.16% | 197,924 |
Aug 20, 2024 | 18.56 | 18.56 | 18.36 | 18.44 | 18.44 | - | 45,312 |
Aug 19, 2024 | 18.42 | 18.47 | 18.36 | 18.44 | 18.44 | 0.22% | 11,855 |
Aug 16, 2024 | 18.31 | 18.41 | 18.25 | 18.40 | 18.40 | 0.49% | 79,992 |
Aug 15, 2024 | 18.35 | 18.48 | 18.28 | 18.31 | 18.31 | 0.66% | 262,528 |
Aug 14, 2024 | 18.27 | 18.34 | 18.19 | 18.19 | 18.19 | -0.66% | 10,258 |
Aug 13, 2024 | 18.37 | 18.37 | 18.24 | 18.31 | 18.31 | -0.49% | 53,457 |
Aug 12, 2024 | 18.34 | 18.47 | 18.31 | 18.40 | 18.40 | 1.32% | 101,644 |
Aug 9, 2024 | 18.25 | 18.26 | 18.15 | 18.16 | 18.16 | 0.39% | 33,070 |
Aug 8, 2024 | 18.00 | 18.13 | 17.96 | 18.09 | 18.09 | 0.92% | 65,961 |
Aug 7, 2024 | 17.98 | 18.07 | 17.87 | 17.93 | 17.93 | 0.28% | 25,046 |
Aug 6, 2024 | 17.77 | 17.99 | 17.77 | 17.88 | 17.88 | -0.64% | 19,297 |
Aug 5, 2024 | 17.92 | 18.01 | 17.69 | 17.99 | 17.99 | -0.73% | 269,403 |
Aug 2, 2024 | 18.37 | 18.37 | 18.05 | 18.12 | 18.12 | -1.03% | 243,296 |
Aug 1, 2024 | 18.49 | 18.50 | 18.14 | 18.31 | 18.31 | -1.08% | 40,959 |
Jul 31, 2024 | 18.23 | 18.60 | 18.23 | 18.51 | 18.51 | 1.68% | 37,963 |
Jul 30, 2024 | 18.21 | 18.28 | 18.11 | 18.21 | 18.21 | -0.34% | 111,774 |
Jul 29, 2024 | 18.40 | 18.40 | 18.15 | 18.27 | 18.27 | -0.18% | 4,940 |
Jul 26, 2024 | 18.40 | 18.40 | 18.28 | 18.30 | 18.30 | -0.51% | 12,872 |
Jul 25, 2024 | 18.37 | 18.43 | 18.18 | 18.39 | 18.39 | -0.57% | 22,715 |
Jul 24, 2024 | 18.52 | 18.70 | 17.22 | 18.50 | 18.50 | -0.59% | 35,586 |
Jul 23, 2024 | 18.61 | 18.64 | 18.44 | 18.61 | 18.61 | -0.37% | 55,029 |
Jul 22, 2024 | 18.46 | 18.68 | 18.46 | 18.68 | 18.68 | - | 34,922 |
Jul 19, 2024 | 18.66 | 18.75 | 18.53 | 18.68 | 18.68 | -0.21% | 6,728 |
Jul 18, 2024 | 18.84 | 18.95 | 18.72 | 18.72 | 18.72 | -1.24% | 26,760 |
Jul 17, 2024 | 19.02 | 19.02 | 18.87 | 18.96 | 18.96 | -0.32% | 10,795 |
Jul 16, 2024 | 18.92 | 19.07 | 18.90 | 19.02 | 19.02 | -0.03% | 91,847 |
Jul 15, 2024 | 19.11 | 19.15 | 18.98 | 19.02 | 19.02 | -0.63% | 14,742 |
Jul 12, 2024 | 19.15 | 19.17 | 19.05 | 19.14 | 19.14 | -0.42% | 44,489 |
Jul 11, 2024 | 19.06 | 19.22 | 19.06 | 19.22 | 19.22 | 0.79% | 41,043 |
Jul 10, 2024 | 19.04 | 19.12 | 18.97 | 19.07 | 19.07 | -0.21% | 19,481 |
Jul 9, 2024 | 19.25 | 19.25 | 19.02 | 19.11 | 19.11 | -0.26% | 16,571 |
Jul 8, 2024 | 19.37 | 19.37 | 19.06 | 19.16 | 19.16 | -1.03% | 11,330 |
Jul 5, 2024 | 19.31 | 19.36 | 19.26 | 19.36 | 19.36 | 0.31% | 26,196 |
Jul 3, 2024 | 19.14 | 19.30 | 19.10 | 19.30 | 19.30 | 1.15% | 10,416 |
Jul 2, 2024 | 19.18 | 19.19 | 18.98 | 19.08 | 19.08 | 0.47% | 27,639 |
Jul 1, 2024 | 18.79 | 19.03 | 18.79 | 18.99 | 18.99 | 0.48% | 25,708 |
Jun 28, 2024 | 18.89 | 19.09 | 18.82 | 18.90 | 18.90 | -0.26% | 13,721 |
Jun 27, 2024 | 19.05 | 19.05 | 18.82 | 18.95 | 18.95 | 0.37% | 14,007 |
Jun 26, 2024 | 18.67 | 18.96 | 18.67 | 18.88 | 18.88 | 0.11% | 35,092 |
Jun 25, 2024 | 18.91 | 19.06 | 18.86 | 18.86 | 18.86 | -0.84% | 23,318 |
Jun 24, 2024 | 18.95 | 19.07 | 18.95 | 19.02 | 19.02 | -0.07% | 42,614 |
Jun 21, 2024 | 19.16 | 19.23 | 19.00 | 19.03 | 19.03 | -1.13% | 11,706 |
Jun 20, 2024 | 19.42 | 19.42 | 19.16 | 19.25 | 19.25 | 0.52% | 140,589 |
Jun 18, 2024 | 19.03 | 19.17 | 19.03 | 19.15 | 19.15 | 0.52% | 14,820 |
Jun 17, 2024 | 19.00 | 19.08 | 19.00 | 19.05 | 19.05 | -0.26% | 13,484 |
Jun 14, 2024 | 19.20 | 19.20 | 19.07 | 19.10 | 19.10 | -0.31% | 7,540 |
Jun 13, 2024 | 19.40 | 19.40 | 19.14 | 19.16 | 19.16 | -0.26% | 32,500 |
Jun 12, 2024 | 19.35 | 19.36 | 19.21 | 19.21 | 19.21 | 0.68% | 16,169 |
Jun 11, 2024 | 19.03 | 19.19 | 18.84 | 19.08 | 19.08 | -0.57% | 164,395 |
Jun 10, 2024 | 19.00 | 19.19 | 18.99 | 19.19 | 19.19 | 1.11% | 48,452 |
Jun 7, 2024 | 19.06 | 19.12 | 18.95 | 18.98 | 18.98 | -1.61% | 26,761 |
Jun 6, 2024 | 19.19 | 19.34 | 19.19 | 19.29 | 19.29 | 1.21% | 30,496 |
Jun 5, 2024 | 19.07 | 19.11 | 18.98 | 19.06 | 19.06 | 0.26% | 19,806 |
Jun 4, 2024 | 19.06 | 19.16 | 19.00 | 19.01 | 19.01 | -1.25% | 17,992 |