WisdomTree Enhanced Commodity Strategy Fund (GCC)
NYSEARCA: GCC · Real-Time Price · USD
21.84
+0.07 (0.32%)
Jan 8, 2026, 3:39 PM EST - Market open
GCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 21.77 | 21.77 | 21.55 | 21.72 | - | -0.24% | 32,266 |
| Jan 7, 2026 | 21.85 | 21.85 | 21.72 | 21.77 | 21.77 | -1.49% | 53,653 |
| Jan 6, 2026 | 22.04 | 22.15 | 22.02 | 22.10 | 22.10 | 1.31% | 123,687 |
| Jan 5, 2026 | 21.70 | 21.85 | 21.69 | 21.82 | 21.82 | 2.58% | 35,698 |
| Jan 2, 2026 | 21.28 | 21.28 | 21.18 | 21.27 | 21.27 | 0.55% | 48,975 |
| Dec 31, 2025 | 21.27 | 21.29 | 21.07 | 21.15 | 21.15 | -1.36% | 25,059 |
| Dec 30, 2025 | 21.52 | 21.56 | 21.41 | 21.44 | 21.44 | 1.09% | 47,432 |
| Dec 29, 2025 | 21.64 | 21.64 | 21.13 | 21.21 | 21.21 | -1.99% | 119,498 |
| Dec 26, 2025 | 21.60 | 21.68 | 21.56 | 21.64 | 21.64 | -0.35% | 85,737 |
| Dec 24, 2025 | 21.71 | 21.72 | 21.58 | 21.72 | 21.40 | -0.07% | 5,573 |
| Dec 23, 2025 | 21.60 | 21.73 | 21.56 | 21.73 | 21.41 | 1.12% | 36,653 |
| Dec 22, 2025 | 21.42 | 21.49 | 21.42 | 21.49 | 21.17 | 1.51% | 33,257 |
| Dec 19, 2025 | 21.17 | 21.21 | 21.15 | 21.17 | 20.86 | 0.77% | 26,777 |
| Dec 18, 2025 | 21.07 | 21.12 | 20.96 | 21.01 | 20.70 | -0.32% | 13,470 |
| Dec 17, 2025 | 21.06 | 21.13 | 21.00 | 21.08 | 20.77 | 0.90% | 167,260 |
| Dec 16, 2025 | 20.95 | 20.96 | 20.86 | 20.89 | 20.58 | -0.43% | 23,604 |
| Dec 15, 2025 | 21.04 | 21.06 | 20.92 | 20.98 | 20.67 | -0.24% | 13,105 |
| Dec 12, 2025 | 21.28 | 21.30 | 20.95 | 21.03 | 20.72 | -0.90% | 112,734 |
| Dec 11, 2025 | 21.08 | 21.23 | 21.07 | 21.22 | 20.91 | 0.86% | 33,143 |
| Dec 10, 2025 | 20.97 | 21.11 | 20.91 | 21.04 | 20.73 | 0.38% | 44,810 |
| Dec 9, 2025 | 20.84 | 20.97 | 20.84 | 20.96 | 20.65 | 0.24% | 29,910 |
| Dec 8, 2025 | 21.01 | 21.01 | 20.84 | 20.91 | 20.60 | -0.33% | 30,389 |
| Dec 5, 2025 | 20.94 | 21.11 | 20.94 | 20.98 | 20.67 | 0.21% | 100,791 |
| Dec 4, 2025 | 20.85 | 20.96 | 20.85 | 20.94 | 20.63 | 0.03% | 18,083 |
| Dec 3, 2025 | 20.92 | 20.99 | 20.90 | 20.93 | 20.62 | 0.48% | 8,923 |
| Dec 2, 2025 | 20.79 | 20.84 | 20.79 | 20.83 | 20.52 | -0.13% | 10,535 |
| Dec 1, 2025 | 20.76 | 20.88 | 20.76 | 20.86 | 20.55 | 0.28% | 11,519 |
| Nov 28, 2025 | 20.88 | 20.88 | 20.75 | 20.80 | 20.49 | 1.29% | 3,910 |
| Nov 26, 2025 | 20.39 | 20.55 | 20.37 | 20.54 | 20.23 | 1.21% | 4,925 |
| Nov 25, 2025 | 20.22 | 20.31 | 20.17 | 20.29 | 19.99 | -0.28% | 13,835 |
| Nov 24, 2025 | 20.17 | 20.35 | 20.11 | 20.35 | 20.05 | 1.07% | 21,423 |
| Nov 21, 2025 | 20.10 | 20.20 | 20.03 | 20.13 | 19.83 | -0.54% | 12,305 |
| Nov 20, 2025 | 20.50 | 20.51 | 20.21 | 20.24 | 19.94 | -0.91% | 34,557 |
| Nov 19, 2025 | 20.67 | 20.67 | 20.32 | 20.43 | 20.13 | -0.87% | 16,514 |
| Nov 18, 2025 | 20.47 | 20.64 | 20.45 | 20.61 | 20.30 | 0.51% | 10,201 |
| Nov 17, 2025 | 20.53 | 20.57 | 20.46 | 20.50 | 20.20 | -0.21% | 17,433 |
| Nov 14, 2025 | 20.57 | 20.69 | 20.50 | 20.54 | 20.24 | -0.90% | 12,926 |
| Nov 13, 2025 | 20.92 | 20.92 | 20.70 | 20.73 | 20.43 | -0.53% | 22,725 |
| Nov 12, 2025 | 20.89 | 20.94 | 20.81 | 20.84 | 20.53 | -0.62% | 11,168 |
| Nov 11, 2025 | 20.97 | 21.02 | 20.90 | 20.97 | 20.66 | 0.10% | 13,719 |
| Nov 10, 2025 | 20.80 | 20.96 | 20.73 | 20.95 | 20.64 | 1.80% | 14,547 |
| Nov 7, 2025 | 20.57 | 20.58 | 20.50 | 20.58 | 20.28 | 0.34% | 15,947 |
| Nov 6, 2025 | 20.59 | 20.59 | 20.43 | 20.51 | 20.21 | -0.34% | 13,091 |
| Nov 5, 2025 | 20.64 | 20.65 | 20.57 | 20.58 | 20.28 | 0.46% | 45,608 |
| Nov 4, 2025 | 20.55 | 20.59 | 20.47 | 20.49 | 20.18 | -1.18% | 29,537 |
| Nov 3, 2025 | 20.72 | 20.80 | 20.65 | 20.73 | 20.43 | 0.14% | 36,215 |
| Oct 31, 2025 | 20.67 | 20.72 | 20.62 | 20.70 | 20.40 | 0.29% | 24,467 |
| Oct 30, 2025 | 20.51 | 20.66 | 20.46 | 20.64 | 20.34 | 0.34% | 60,636 |
| Oct 29, 2025 | 20.66 | 20.81 | 20.57 | 20.57 | 20.27 | 0.05% | 56,383 |
| Oct 28, 2025 | 20.48 | 20.63 | 20.47 | 20.56 | 20.26 | -5.47% | 59,472 |