Wisdomtree Enhancedcontinuous Commodity Fund (NY: GCC )

18.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 17.30 17.15 158,583 -0.02(-0.09%)
Jan 28, 2022 17.15 17.19 17.04 17.16 266,963 +0.07(+0.41%)
Jan 27, 2022 17.24 17.24 17.05 17.09 153,308 -0.13(-0.73%)
Jan 26, 2022 17.33 17.33 17.15 17.22 75,774 +0.05(+0.32%)
Jan 25, 2022 17.10 17.23 17.03 17.16 245,863 +0.12(+0.69%)
Jan 24, 2022 16.93 17.08 16.82 17.04 241,713 -0.16(-0.91%)
Jan 21, 2022 17.29 17.29 17.15 17.20 101,295 -0.10(-0.59%)
Jan 20, 2022 17.33 17.42 17.25 17.30 56,083 +0.09(+0.50%)
Jan 19, 2022 17.11 17.28 17.11 17.22 80,829 +0.21(+1.24%)
Jan 18, 2022 16.96 17.03 16.86 17.00 118,509 +0.12(+0.71%)
Jan 14, 2022 16.88 0 +0.11(+0.64%)
Jan 13, 2022 16.84 16.86 16.70 16.78 103,684 -0.10(-0.60%)
Jan 12, 2022 17.25 17.25 16.83 16.88 150,345 +0.10(+0.61%)
Jan 11, 2022 16.55 16.78 16.52 16.78 225,911 +0.29(+1.77%)
Jan 10, 2022 16.48 16.57 16.39 16.48 76,888 -0.03(-0.20%)
Jan 07, 2022 16.53 16.57 16.45 16.52 80,573 -0.02(-0.09%)
Jan 06, 2022 16.49 16.53 16.41 16.53 245,875 +0.08(+0.49%)
Jan 05, 2022 16.58 16.65 16.45 16.45 88,612 -0.07(-0.44%)
Jan 04, 2022 16.49 16.58 16.46 16.53 51,300 +0.18(+1.11%)
Jan 03, 2022 16.35 16.37 16.27 16.35 371,425 +0.02(+0.14%)
Dec 31, 2021 16.46 16.46 16.32 16.32 37,307 -0.05(-0.34%)
Dec 30, 2021 16.49 16.49 16.35 16.38 150,311 -0.09(-0.57%)
Dec 29, 2021 16.38 16.49 16.32 16.47 64,399 +0.05(+0.33%)
Dec 28, 2021 16.46 16.49 16.36 16.42 228,716 -0.05(-0.33%)
Dec 27, 2021 16.27 16.47 16.27 16.47 64,543 +0.12(+0.72%)
Dec 23, 2021 16.27 16.38 16.22 16.35 80,106 +0.13(+0.82%)
Dec 22, 2021 16.09 16.26 16.09 16.22 68,510 +0.24(+1.47%)
Dec 21, 2021 15.87 16.04 15.87 15.98 42,766 +0.26(+1.65%)
Dec 20, 2021 15.71 15.73 15.54 15.73 605,556 -0.12(-0.74%)
Dec 17, 2021 15.99 15.99 15.84 15.84 47,060 -0.16(-0.98%)
Dec 16, 2021 15.96 16.05 15.91 16.00 62,118 +0.13(+0.84%)
Dec 15, 2021 15.77 15.87 15.64 15.87 123,938 +0.02(+0.10%)
Dec 14, 2021 15.84 15.86 15.77 15.85 208,764 -0.09(-0.59%)
Dec 13, 2021 16.01 16.01 15.80 15.95 755,711 +0.02(+0.10%)
Dec 10, 2021 15.94 15.98 15.89 15.93 94,945 +0.07(+0.45%)
Dec 09, 2021 15.95 15.95 15.84 15.86 45,317 -0.22(-1.37%)
Dec 08, 2021 16.06 16.11 15.98 16.08 36,136 +0.12(+0.74%)
Dec 07, 2021 16.01 16.06 15.96 15.96 91,584 +0.13(+0.84%)
Dec 06, 2021 15.67 15.88 15.63 15.83 234,269 +0.13(+0.85%)
Dec 03, 2021 15.93 15.93 15.64 15.69 140,557 -0.02(-0.10%)
Dec 02, 2021 15.47 15.71 15.44 15.71 438,778 +0.22(+1.42%)
Dec 01, 2021 15.76 15.82 15.48 15.49 868,235 -0.16(-1.05%)
Nov 30, 2021 15.80 15.88 15.49 15.66 92,837 -0.31(-1.96%)
Nov 29, 2021 16.35 16.35 15.95 15.97 85,527 +0.02(+0.15%)
Nov 26, 2021 16.25 16.25 15.78 15.95 68,105 -0.78(-4.64%)
Nov 24, 2021 16.72 16.76 16.69 16.72 45,889 +0.00(+0.00%)
Nov 23, 2021 16.58 16.73 16.58 16.72 74,905 +0.16(+0.95%)
Nov 22, 2021 16.46 16.63 16.46 16.56 149,246 +0.09(+0.53%)
Nov 19, 2021 16.61 16.61 16.47 16.48 38,175 -0.09(-0.53%)
Nov 18, 2021 16.58 16.63 16.58 16.56 100,394 +0.00(+0.00%)
Nov 17, 2021 16.63 16.71 16.54 16.56 62,081 -0.09(-0.52%)
Nov 16, 2021 16.67 16.68 16.62 16.65 56,285 -0.09(-0.52%)
Nov 15, 2021 16.79 16.79 16.64 16.74 143,062 -0.04(-0.23%)
Nov 12, 2021 16.72 16.79 16.72 16.78 46,403 +0.04(+0.23%)
Nov 11, 2021 16.76 16.81 16.70 16.74 86,590 +0.12(+0.71%)
Nov 10, 2021 16.78 16.62 553,001 -0.08(-0.47%)
Nov 09, 2021 16.62 16.70 16.49 16.70 38,533 +0.11(+0.69%)
Nov 08, 2021 16.48 16.60 16.48 16.58 40,619 +0.18(+1.07%)
Nov 05, 2021 16.37 16.46 16.31 16.41 331,243 +0.13(+0.77%)
Nov 04, 2021 16.53 16.64 16.28 16.28 67,500 -0.17(-1.05%)
Nov 03, 2021 16.54 16.54 16.39 16.46 114,699 -0.23(-1.36%)
Nov 02, 2021 16.67 16.68 16.63 16.68 92,314 +0.00(+0.00%)
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.