Wisdomtree Enhancedcontinuous Commodity Fund (NY: GCC )

19.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 19.51 19.63 19.36 19.40 115,804 -0.06(-0.31%)
May 22, 2024 19.66 19.80 19.37 19.46 39,057 -0.26(-1.32%)
May 21, 2024 19.79 19.87 19.63 19.72 19,619 -0.02(-0.11%)
May 20, 2024 19.56 19.78 19.54 19.74 15,894 +0.24(+1.23%)
May 17, 2024 19.27 19.55 19.27 19.50 10,841 +0.19(+0.98%)
May 16, 2024 19.51 19.51 19.16 19.31 19,115 +0.05(+0.26%)
May 15, 2024 19.11 19.26 19.04 19.26 37,772 +0.25(+1.32%)
May 14, 2024 18.90 19.06 18.90 19.01 15,462 -0.04(-0.21%)
May 13, 2024 19.08 19.17 18.98 19.05 44,928 -0.03(-0.16%)
May 10, 2024 19.10 19.17 19.02 19.08 29,500 +0.01(+0.06%)
May 09, 2024 18.89 19.16 18.89 19.07 26,708 +0.12(+0.62%)
May 08, 2024 18.90 19.01 18.88 18.95 21,906 -0.14(-0.73%)
May 07, 2024 19.10 19.14 19.01 19.09 16,410 +0.11(+0.58%)
May 06, 2024 18.84 19.05 18.84 18.98 322,515 +0.11(+0.58%)
May 03, 2024 18.75 18.87 18.74 18.87 37,093 +0.19(+1.02%)
May 02, 2024 18.72 18.81 18.62 18.68 45,418 -0.05(-0.24%)
May 01, 2024 18.84 18.91 18.68 18.73 48,833 -0.30(-1.60%)
Apr 30, 2024 19.11 19.12 18.94 19.03 47,709 -0.33(-1.70%)
Apr 29, 2024 19.47 19.47 19.30 19.36 21,265 -0.05(-0.26%)
Apr 26, 2024 19.56 19.56 19.34 19.41 38,076 -0.09(-0.46%)
Apr 25, 2024 19.41 19.50 19.33 19.50 7,799 +0.11(+0.59%)
Apr 24, 2024 19.38 19.43 19.33 19.39 28,523 +0.06(+0.28%)
Apr 23, 2024 19.25 19.34 19.08 19.33 34,174 -0.08(-0.41%)
Apr 22, 2024 19.27 19.44 19.22 19.41 37,993 -0.05(-0.26%)
Apr 19, 2024 19.23 19.59 19.23 19.46 29,794 +0.12(+0.62%)
Apr 18, 2024 19.13 19.39 19.13 19.34 89,214 +0.17(+0.89%)
Apr 17, 2024 19.33 19.38 19.16 19.17 22,047 -0.14(-0.73%)
Apr 16, 2024 19.38 19.39 19.10 19.31 354,074 -0.14(-0.75%)
Apr 15, 2024 19.21 19.47 19.21 19.45 19,403 +0.13(+0.70%)
Apr 12, 2024 19.42 19.66 19.20 19.32 29,580 +0.07(+0.36%)
Apr 11, 2024 19.23 19.36 19.18 19.25 43,503 +0.00(+0.00%)
Apr 10, 2024 19.00 19.36 19.00 19.25 37,406 -0.02(-0.10%)
Apr 09, 2024 19.28 19.36 19.13 19.27 89,212 +0.17(+0.89%)
Apr 08, 2024 19.42 19.42 19.08 19.10 45,660 +0.09(+0.47%)
Apr 05, 2024 18.93 19.19 18.93 19.01 14,437 +0.08(+0.42%)
Apr 04, 2024 18.60 19.09 18.60 18.93 39,817 -0.03(-0.16%)
Apr 03, 2024 18.80 18.96 18.76 18.96 30,530 +0.23(+1.23%)
Apr 02, 2024 18.57 18.73 18.57 18.73 48,787 +0.18(+0.97%)
Apr 01, 2024 18.45 18.62 18.44 18.55 78,884 +0.12(+0.65%)
Mar 28, 2024 18.31 18.48 18.31 18.43 19,341 +0.12(+0.66%)
Mar 27, 2024 18.29 18.36 18.22 18.31 16,148 -0.06(-0.33%)
Mar 26, 2024 18.47 18.47 18.25 18.37 39,039 -0.07(-0.38%)
Mar 25, 2024 18.38 18.44 18.32 18.44 13,899 +0.35(+1.93%)
Mar 22, 2024 18.28 18.29 18.09 18.09 122,431 -0.15(-0.82%)
Mar 21, 2024 18.30 18.32 18.16 18.24 108,567 -0.01(-0.05%)
Mar 20, 2024 18.14 18.29 18.05 18.25 19,337 +0.04(+0.22%)
Mar 19, 2024 18.05 18.30 18.05 18.21 48,312 -0.18(-0.98%)
Mar 18, 2024 18.30 18.39 18.26 18.39 38,708 +0.09(+0.49%)
Mar 15, 2024 18.29 18.30 18.10 18.30 35,299 +0.11(+0.60%)
Mar 14, 2024 18.17 18.20 18.12 18.19 17,797 +0.03(+0.17%)
Mar 13, 2024 18.00 18.16 18.00 18.16 8,583 +0.28(+1.57%)
Mar 12, 2024 17.79 17.96 17.79 17.88 15,980 -0.02(-0.11%)
Mar 11, 2024 17.63 17.95 17.63 17.90 18,052 +0.12(+0.67%)
Mar 08, 2024 17.73 17.78 17.66 17.78 33,583 +0.02(+0.11%)
Mar 07, 2024 17.76 17.83 17.71 17.76 27,492 +0.01(+0.06%)
Mar 06, 2024 17.63 17.76 17.62 17.75 12,018 +0.29(+1.66%)
Mar 05, 2024 17.44 17.62 17.44 17.46 45,053 -0.22(-1.24%)
Mar 04, 2024 17.53 17.68 17.53 17.68 39,166 +0.15(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.