Wisdomtree Enhancedcontinuous Commodity Fund (NY: GCC )

18.68 -0.04 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 18.66 18.75 18.53 18.68 6,728 -0.04(-0.21%)
Jul 18, 2024 18.84 18.95 18.72 18.72 26,760 -0.23(-1.24%)
Jul 17, 2024 19.02 19.02 18.87 18.95 10,795 -0.06(-0.32%)
Jul 16, 2024 18.92 19.07 18.90 19.02 91,847 -0.00(-0.03%)
Jul 15, 2024 19.11 19.15 18.98 19.02 14,742 -0.12(-0.63%)
Jul 12, 2024 19.15 19.17 19.05 19.14 44,489 -0.08(-0.42%)
Jul 11, 2024 19.06 19.22 19.06 19.22 41,043 +0.15(+0.79%)
Jul 10, 2024 19.04 19.12 18.97 19.07 19,481 -0.04(-0.21%)
Jul 09, 2024 19.25 19.25 19.02 19.11 16,571 -0.05(-0.26%)
Jul 08, 2024 19.37 19.37 19.06 19.16 11,330 -0.20(-1.03%)
Jul 05, 2024 19.31 19.36 19.26 19.36 26,196 +0.06(+0.31%)
Jul 03, 2024 19.14 19.30 19.10 19.30 10,416 +0.22(+1.15%)
Jul 02, 2024 19.18 19.19 18.98 19.08 27,639 +0.09(+0.47%)
Jul 01, 2024 18.79 19.03 18.79 18.99 25,708 +0.09(+0.48%)
Jun 28, 2024 18.89 19.09 18.82 18.90 13,721 -0.05(-0.26%)
Jun 27, 2024 19.05 19.05 18.82 18.95 14,007 +0.07(+0.37%)
Jun 26, 2024 18.67 18.96 18.67 18.88 35,092 +0.02(+0.11%)
Jun 25, 2024 18.91 19.06 18.86 18.86 23,318 -0.16(-0.84%)
Jun 24, 2024 18.95 19.07 18.95 19.02 42,614 -0.01(-0.07%)
Jun 21, 2024 19.16 19.23 19.00 19.03 11,706 -0.22(-1.13%)
Jun 20, 2024 19.42 19.42 19.16 19.25 140,589 +0.10(+0.52%)
Jun 18, 2024 19.03 19.17 19.03 19.15 14,820 +0.10(+0.52%)
Jun 17, 2024 19.00 19.08 19.00 19.05 13,484 -0.05(-0.26%)
Jun 14, 2024 19.20 19.20 19.07 19.10 7,540 -0.06(-0.31%)
Jun 13, 2024 19.40 19.40 19.14 19.16 32,500 -0.05(-0.26%)
Jun 12, 2024 19.35 19.36 19.21 19.21 16,169 +0.13(+0.68%)
Jun 11, 2024 19.03 19.19 18.84 19.08 164,395 -0.11(-0.57%)
Jun 10, 2024 19.00 19.19 18.98 19.19 48,452 +0.21(+1.11%)
Jun 07, 2024 19.06 19.12 18.95 18.98 26,761 -0.31(-1.61%)
Jun 06, 2024 19.19 19.34 19.19 19.29 30,496 +0.23(+1.21%)
Jun 05, 2024 19.07 19.11 18.98 19.06 19,806 +0.05(+0.26%)
Jun 04, 2024 19.06 19.16 19.00 19.01 17,992 -0.24(-1.25%)
Jun 03, 2024 19.25 19.43 19.21 19.25 248,971 -0.08(-0.41%)
May 31, 2024 19.66 19.66 19.32 19.33 30,215 -0.15(-0.77%)
May 30, 2024 19.54 19.71 19.48 19.48 33,367 -0.24(-1.22%)
May 29, 2024 19.88 19.89 19.72 19.72 26,955 -0.06(-0.30%)
May 28, 2024 19.50 19.84 19.50 19.78 129,940 +0.34(+1.75%)
May 24, 2024 19.13 19.50 19.13 19.44 60,762 +0.04(+0.21%)
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%)
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.