WisdomTree Enhanced Commodity Strategy Fund (GCC)
NYSEARCA: GCC · Real-Time Price · USD
19.50
+0.07 (0.38%)
At close: Jan 17, 2025, 3:52 PM
19.52
+0.02 (0.09%)
After-hours: Jan 17, 2025, 8:00 PM EST
GCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 19.43 | 19.61 | 19.43 | 19.52 | 19.52 | 0.47% | 153,718 |
| Jan 16, 2025 | 19.46 | 19.46 | 19.37 | 19.43 | 19.43 | -0.12% | 15,108 |
| Jan 15, 2025 | 19.43 | 19.49 | 19.33 | 19.45 | 19.45 | 0.73% | 143,143 |
| Jan 14, 2025 | 19.27 | 19.31 | 19.18 | 19.31 | 19.31 | 0.68% | 12,488 |
| Jan 13, 2025 | 19.10 | 19.22 | 19.10 | 19.18 | 19.18 | - | 34,579 |
| Jan 10, 2025 | 19.21 | 19.39 | 19.14 | 19.18 | 19.18 | 1.03% | 42,601 |
| Jan 8, 2025 | 19.05 | 19.05 | 18.85 | 18.99 | 18.99 | -0.45% | 17,086 |
| Jan 7, 2025 | 19.15 | 19.15 | 19.05 | 19.07 | 19.07 | 0.37% | 24,127 |
| Jan 6, 2025 | 19.06 | 19.12 | 18.98 | 19.00 | 19.00 | 0.26% | 19,903 |
| Jan 3, 2025 | 18.92 | 19.01 | 18.84 | 18.95 | 18.95 | -0.18% | 55,165 |
| Jan 2, 2025 | 19.04 | 19.06 | 18.93 | 18.99 | 18.99 | 0.85% | 27,531 |
| Dec 31, 2024 | 18.85 | 18.86 | 18.80 | 18.83 | 18.83 | 0.27% | 353,158 |
| Dec 30, 2024 | 18.84 | 18.87 | 18.76 | 18.78 | 18.78 | 0.90% | 29,442 |
| Dec 27, 2024 | 18.79 | 18.79 | 18.55 | 18.61 | 18.61 | -0.70% | 141,015 |
| Dec 26, 2024 | 18.99 | 18.99 | 18.71 | 18.74 | 18.74 | -2.04% | 231,018 |
| Dec 24, 2024 | 19.08 | 19.14 | 19.02 | 19.13 | 18.91 | 1.24% | 10,207 |
| Dec 23, 2024 | 18.94 | 18.95 | 18.85 | 18.90 | 18.68 | -0.31% | 15,239 |
| Dec 20, 2024 | 18.88 | 19.03 | 18.85 | 18.95 | 18.73 | 0.60% | 474,326 |
| Dec 19, 2024 | 19.08 | 19.15 | 18.83 | 18.84 | 18.62 | -1.18% | 51,107 |
| Dec 18, 2024 | 19.33 | 19.34 | 19.06 | 19.07 | 18.84 | -1.25% | 18,752 |
| Dec 17, 2024 | 19.17 | 19.32 | 19.14 | 19.31 | 19.08 | -0.27% | 15,821 |
| Dec 16, 2024 | 19.36 | 19.41 | 19.27 | 19.36 | 19.13 | 0.10% | 24,796 |
| Dec 13, 2024 | 19.24 | 19.34 | 19.20 | 19.34 | 19.12 | 0.40% | 10,575 |
| Dec 12, 2024 | 19.14 | 19.33 | 19.13 | 19.26 | 19.04 | -0.86% | 19,793 |
| Dec 11, 2024 | 19.23 | 19.43 | 19.23 | 19.43 | 19.20 | 1.09% | 24,091 |
| Dec 10, 2024 | 19.22 | 19.24 | 19.17 | 19.22 | 19.00 | 0.21% | 10,462 |
| Dec 9, 2024 | 19.20 | 19.25 | 19.05 | 19.18 | 18.96 | 0.92% | 25,021 |
| Dec 6, 2024 | 18.88 | 19.04 | 18.88 | 19.01 | 18.78 | -0.18% | 15,824 |
| Dec 5, 2024 | 19.02 | 19.09 | 18.96 | 19.04 | 18.82 | 0.37% | 14,529 |
| Dec 4, 2024 | 18.94 | 19.04 | 18.84 | 18.97 | 18.75 | 0.37% | 14,125 |
| Dec 3, 2024 | 18.86 | 18.96 | 18.86 | 18.90 | 18.68 | 0.16% | 19,429 |
| Dec 2, 2024 | 18.91 | 18.91 | 18.78 | 18.87 | 18.65 | -0.58% | 70,467 |
| Nov 29, 2024 | 18.96 | 19.02 | 18.95 | 18.98 | 18.76 | 0.85% | 5,770 |
| Nov 27, 2024 | 18.94 | 19.02 | 18.81 | 18.82 | 18.60 | -0.16% | 7,123 |
| Nov 26, 2024 | 18.88 | 18.98 | 18.81 | 18.85 | 18.63 | -0.32% | 22,087 |
| Nov 25, 2024 | 18.96 | 19.03 | 18.79 | 18.91 | 18.69 | -1.05% | 103,743 |
| Nov 22, 2024 | 18.98 | 19.12 | 18.98 | 19.11 | 18.89 | 1.03% | 24,854 |
| Nov 21, 2024 | 18.97 | 18.98 | 18.87 | 18.92 | 18.70 | 0.37% | 16,558 |
| Nov 20, 2024 | 18.89 | 18.89 | 18.81 | 18.85 | 18.63 | 0.40% | 11,374 |
| Nov 19, 2024 | 18.76 | 18.82 | 18.73 | 18.77 | 18.55 | 0.43% | 17,088 |
| Nov 18, 2024 | 18.74 | 18.74 | 18.60 | 18.69 | 18.47 | 1.41% | 34,502 |
| Nov 15, 2024 | 18.52 | 18.58 | 18.42 | 18.43 | 18.22 | -0.32% | 24,481 |
| Nov 14, 2024 | 18.49 | 18.55 | 18.43 | 18.49 | 18.28 | 0.05% | 11,096 |
| Nov 13, 2024 | 18.49 | 18.55 | 18.44 | 18.48 | 18.27 | -0.32% | 12,403 |
| Nov 12, 2024 | 18.65 | 18.65 | 18.47 | 18.54 | 18.32 | -0.27% | 11,997 |
| Nov 11, 2024 | 18.51 | 18.59 | 18.47 | 18.59 | 18.37 | -0.11% | 31,741 |
| Nov 8, 2024 | 18.73 | 18.77 | 18.60 | 18.61 | 18.39 | -1.85% | 17,387 |
| Nov 7, 2024 | 18.74 | 18.96 | 18.69 | 18.96 | 18.74 | 1.55% | 16,143 |
| Nov 6, 2024 | 18.47 | 18.67 | 18.45 | 18.67 | 18.45 | -1.11% | 18,237 |
| Nov 5, 2024 | 18.82 | 18.88 | 18.77 | 18.88 | 18.66 | 0.69% | 23,979 |
| Nov 4, 2024 | 18.70 | 18.76 | 18.66 | 18.75 | 18.53 | 1.19% | 25,372 |
| Nov 1, 2024 | 18.60 | 18.76 | 18.53 | 18.53 | 18.31 | -0.96% | 5,619 |
| Oct 31, 2024 | 18.75 | 18.75 | 18.55 | 18.71 | 18.49 | -0.11% | 27,614 |
| Oct 30, 2024 | 18.64 | 18.76 | 18.53 | 18.73 | 18.51 | 0.81% | 35,909 |
| Oct 29, 2024 | 18.62 | 18.68 | 18.57 | 18.58 | 18.36 | 0.27% | 34,643 |
| Oct 28, 2024 | 18.47 | 18.54 | 18.47 | 18.53 | 18.31 | -3.59% | 12,662 |
| Oct 25, 2024 | 19.20 | 19.26 | 19.13 | 19.22 | 18.56 | 0.52% | 37,430 |
| Oct 24, 2024 | 19.22 | 19.29 | 19.04 | 19.12 | 18.46 | -0.31% | 53,326 |
| Oct 23, 2024 | 19.34 | 19.34 | 19.03 | 19.18 | 18.52 | -0.62% | 19,562 |
| Oct 22, 2024 | 19.24 | 19.33 | 19.08 | 19.30 | 18.63 | 1.37% | 58,571 |
| Oct 21, 2024 | 19.12 | 19.18 | 19.04 | 19.04 | 18.38 | -0.10% | 128,740 |
| Oct 18, 2024 | 19.08 | 19.08 | 19.00 | 19.06 | 18.40 | 0.03% | 8,052 |
| Oct 17, 2024 | 19.00 | 19.07 | 19.00 | 19.06 | 18.40 | 0.13% | 12,871 |
| Oct 16, 2024 | 19.13 | 19.13 | 19.03 | 19.03 | 18.37 | -0.52% | 14,645 |
| Oct 15, 2024 | 19.08 | 19.13 | 19.03 | 19.13 | 18.47 | -1.03% | 8,088 |
| Oct 14, 2024 | 19.38 | 19.38 | 19.25 | 19.33 | 18.66 | -0.67% | 11,731 |
| Oct 11, 2024 | 19.37 | 19.50 | 19.37 | 19.46 | 18.79 | 0.72% | 9,844 |
| Oct 10, 2024 | 19.14 | 19.37 | 19.14 | 19.32 | 18.65 | 1.05% | 17,175 |
| Oct 9, 2024 | 19.29 | 19.29 | 19.02 | 19.12 | 18.46 | -0.57% | 19,962 |
| Oct 8, 2024 | 19.32 | 19.32 | 19.12 | 19.23 | 18.57 | -1.74% | 161,774 |
| Oct 7, 2024 | 19.39 | 19.58 | 19.39 | 19.57 | 18.89 | 0.67% | 16,989 |
| Oct 4, 2024 | 19.48 | 19.52 | 19.43 | 19.44 | 18.77 | -0.05% | 6,778 |
| Oct 3, 2024 | 19.38 | 19.45 | 19.26 | 19.45 | 18.78 | 0.70% | 16,163 |
| Oct 2, 2024 | 19.37 | 19.41 | 19.21 | 19.32 | 18.65 | 0.76% | 22,110 |
| Oct 1, 2024 | 19.26 | 19.29 | 19.15 | 19.17 | 18.51 | 0.37% | 37,069 |
| Sep 30, 2024 | 19.02 | 19.12 | 19.02 | 19.10 | 18.44 | -0.26% | 21,810 |
| Sep 27, 2024 | 19.10 | 19.24 | 19.10 | 19.15 | 18.49 | -0.05% | 33,519 |
| Sep 26, 2024 | 19.13 | 19.27 | 19.13 | 19.16 | 18.50 | 0.05% | 25,709 |
| Sep 25, 2024 | 19.12 | 19.16 | 19.02 | 19.15 | 18.49 | -0.21% | 44,169 |
| Sep 24, 2024 | 19.07 | 19.19 | 19.06 | 19.19 | 18.53 | 1.70% | 36,165 |
| Sep 23, 2024 | 18.85 | 18.95 | 18.83 | 18.87 | 18.22 | 0.27% | 28,806 |
| Sep 20, 2024 | 18.80 | 18.82 | 18.74 | 18.82 | 18.17 | 0.32% | 15,338 |
| Sep 19, 2024 | 18.72 | 18.88 | 18.72 | 18.76 | 18.11 | 1.46% | 43,587 |
| Sep 18, 2024 | 18.65 | 18.69 | 18.49 | 18.49 | 17.85 | -0.75% | 10,603 |
| Sep 17, 2024 | 18.52 | 18.67 | 18.52 | 18.63 | 17.99 | 0.40% | 11,259 |
| Sep 16, 2024 | 18.59 | 18.59 | 18.51 | 18.56 | 17.91 | 0.57% | 15,225 |
| Sep 13, 2024 | 18.39 | 18.50 | 18.39 | 18.45 | 17.81 | 0.82% | 20,270 |
| Sep 12, 2024 | 18.20 | 18.34 | 18.20 | 18.30 | 17.67 | 1.33% | 14,381 |
| Sep 11, 2024 | 17.99 | 18.11 | 17.89 | 18.06 | 17.44 | 1.12% | 25,422 |
| Sep 10, 2024 | 17.97 | 17.97 | 17.80 | 17.86 | 17.24 | -1.33% | 13,995 |
| Sep 9, 2024 | 17.93 | 18.10 | 17.91 | 18.10 | 17.47 | 1.40% | 47,690 |
| Sep 6, 2024 | 18.13 | 18.17 | 17.79 | 17.85 | 17.23 | -1.65% | 11,737 |
| Sep 5, 2024 | 18.19 | 18.22 | 18.09 | 18.15 | 17.52 | 0.78% | 184,413 |
| Sep 4, 2024 | 18.01 | 18.09 | 18.01 | 18.01 | 17.39 | -1.26% | 8,470 |
| Sep 3, 2024 | 18.23 | 18.27 | 18.09 | 18.24 | 17.61 | -1.46% | 9,436 |
| Aug 30, 2024 | 18.56 | 18.60 | 18.47 | 18.51 | 17.87 | -0.43% | 5,370 |
| Aug 29, 2024 | 18.58 | 18.68 | 18.54 | 18.59 | 17.95 | 0.49% | 11,448 |
| Aug 28, 2024 | 18.66 | 18.66 | 18.47 | 18.50 | 17.86 | -1.80% | 17,298 |
| Aug 27, 2024 | 18.84 | 18.88 | 18.70 | 18.84 | 18.19 | 0.11% | 27,507 |
| Aug 26, 2024 | 18.78 | 18.82 | 18.75 | 18.82 | 18.17 | 1.07% | 34,445 |