WisdomTree Enhanced Commodity Strategy Fund (GCC)
NYSEARCA: GCC · Real-Time Price · USD
18.66
-0.10 (-0.53%)
Nov 13, 2026, 4:00 PM EST - Market closed
GCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.76 | 18.76 | 18.64 | 18.66 | 18.66 | -0.53% | 265,941 |
| Nov 12, 2026 | 18.72 | 18.79 | 18.63 | 18.76 | 18.76 | -0.37% | 74,216 |
| Nov 11, 2026 | 18.88 | 18.94 | 18.81 | 18.83 | 18.83 | 0.59% | 217,827 |
| Nov 10, 2026 | 18.60 | 18.74 | 18.59 | 18.72 | 18.72 | -0.90% | 126,697 |
| Nov 9, 2026 | 18.99 | 19.03 | 18.83 | 18.89 | 18.89 | -0.63% | 97,655 |
| Nov 6, 2026 | 18.97 | 19.07 | 18.91 | 19.01 | 19.01 | 0.26% | 471,956 |
| Nov 5, 2026 | 19.22 | 19.25 | 18.96 | 18.96 | 18.96 | -0.63% | 78,051 |
| Nov 4, 2026 | 19.27 | 19.38 | 19.01 | 19.08 | 19.08 | -1.19% | 821,248 |
| Nov 3, 2026 | 19.31 | 19.35 | 19.27 | 19.31 | 19.31 | -0.41% | 61,906 |
| Nov 2, 2026 | 19.68 | 19.68 | 19.39 | 19.39 | 19.39 | -1.87% | 125,127 |
| Oct 30, 2026 | 19.90 | 20.05 | 19.68 | 19.76 | 19.76 | -1.45% | 237,016 |
| Oct 29, 2026 | 19.85 | 20.05 | 19.75 | 20.05 | 20.05 | -0.35% | 551,728 |
| Oct 28, 2026 | 20.08 | 20.14 | 20.05 | 20.12 | 20.12 | 0.80% | 514,882 |
| Oct 27, 2026 | 20.03 | 20.06 | 19.94 | 19.96 | 19.96 | -0.39% | 95,213 |
| Oct 26, 2026 | 26.44 | 26.57 | 26.39 | 26.49 | 20.04 | -0.45% | 291,179 |
| Oct 23, 2026 | 26.50 | 26.65 | 26.50 | 26.61 | 20.13 | 0.95% | 70,143 |
| Oct 22, 2026 | 26.58 | 26.58 | 26.36 | 26.36 | 19.94 | -1.01% | 1,513,770 |
| Oct 21, 2026 | 26.61 | 26.70 | 26.58 | 26.63 | 20.14 | -0.22% | 52,925 |
| Oct 20, 2026 | 26.75 | 26.76 | 26.60 | 26.69 | 20.19 | -0.48% | 18,242 |
| Oct 19, 2026 | 26.80 | 26.84 | 26.65 | 26.82 | 20.29 | 0.26% | 17,212 |
| Oct 16, 2026 | 26.60 | 26.91 | 26.58 | 26.75 | 20.23 | 0.64% | 33,789 |
| Oct 15, 2026 | 26.60 | 26.72 | 26.50 | 26.58 | 20.11 | -0.11% | 18,749 |
| Oct 14, 2026 | 26.74 | 26.83 | 26.61 | 26.61 | 20.13 | -1.08% | 32,855 |
| Oct 13, 2026 | 26.85 | 26.98 | 26.85 | 26.90 | 20.35 | -0.07% | 20,554 |
| Oct 12, 2026 | 26.85 | 26.93 | 26.83 | 26.92 | 20.36 | 0.82% | 17,212 |
| Oct 9, 2026 | 26.74 | 26.89 | 26.63 | 26.70 | 20.20 | 0.38% | 51,426 |
| Oct 8, 2026 | 26.71 | 26.76 | 26.52 | 26.60 | 20.12 | -0.15% | 11,755 |
| Oct 7, 2026 | 26.74 | 26.77 | 26.59 | 26.64 | 20.15 | -0.75% | 34,601 |
| Oct 6, 2026 | 26.60 | 26.84 | 26.52 | 26.84 | 20.30 | 0.90% | 226,501 |
| Oct 5, 2026 | 26.66 | 26.74 | 26.59 | 26.60 | 20.12 | 0.30% | 16,586 |
| Oct 2, 2026 | 26.54 | 26.55 | 26.35 | 26.52 | 20.06 | -0.49% | 22,540 |
| Oct 1, 2026 | 26.48 | 26.71 | 26.48 | 26.65 | 20.16 | 0.04% | 15,324 |
| Sep 30, 2026 | 26.86 | 26.88 | 26.58 | 26.64 | 20.15 | 0.15% | 31,919 |
| Sep 29, 2026 | 26.48 | 26.60 | 26.40 | 26.60 | 20.12 | -0.09% | 83,435 |
| Sep 28, 2026 | 26.70 | 26.74 | 26.53 | 26.62 | 20.14 | -1.04% | 45,583 |
| Sep 25, 2026 | 26.90 | 27.03 | 26.83 | 26.90 | 20.35 | -0.72% | 39,452 |
| Sep 24, 2026 | 27.06 | 27.24 | 26.99 | 27.10 | 20.50 | -0.07% | 19,410 |
| Sep 23, 2026 | 27.02 | 27.13 | 26.97 | 27.12 | 20.51 | -0.22% | 48,214 |
| Sep 22, 2026 | 27.01 | 27.22 | 27.01 | 27.18 | 20.56 | 0.15% | 27,116 |
| Sep 21, 2026 | 27.16 | 27.16 | 26.97 | 27.14 | 20.53 | 0.11% | 41,932 |
| Sep 18, 2026 | 27.12 | 27.17 | 27.08 | 27.11 | 20.51 | 0.44% | 31,585 |
| Sep 17, 2026 | 27.11 | 27.11 | 26.81 | 26.99 | 20.42 | 0.33% | 61,502 |
| Sep 16, 2026 | 27.20 | 27.20 | 26.85 | 26.90 | 20.35 | -0.66% | 43,609 |
| Sep 15, 2026 | 26.96 | 27.11 | 26.96 | 27.08 | 20.48 | 1.18% | 55,328 |
| Sep 14, 2026 | 26.94 | 26.94 | 26.75 | 26.77 | 20.25 | -0.55% | 20,904 |
| Sep 11, 2026 | 27.02 | 27.03 | 26.82 | 26.91 | 20.36 | -0.80% | 32,511 |
| Sep 10, 2026 | 27.05 | 27.15 | 26.97 | 27.13 | 20.52 | 0.06% | 24,174 |
| Sep 9, 2026 | 27.00 | 27.18 | 27.00 | 27.12 | 20.51 | 1.02% | 30,466 |
| Sep 8, 2026 | 26.78 | 26.84 | 26.74 | 26.84 | 20.30 | 0.61% | 24,211 |
| Sep 4, 2026 | 26.53 | 26.79 | 26.39 | 26.68 | 20.18 | -0.20% | 221,451 |