Skip to main content

Wisdomtree Enhancedcontinuous Commodity Fund (NY: GCC )

19.45 +0.13 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 17.69 17.53 17.68 39,166 +0.15(+0.86%)
Mar 01, 2024 17.41 17.54 17.40 17.53 37,923 +0.13(+0.75%)
Feb 29, 2024 17.33 17.44 17.33 17.40 20,266 +0.09(+0.52%)
Feb 28, 2024 17.35 17.38 17.31 17.31 16,966 -0.04(-0.23%)
Feb 27, 2024 17.36 17.42 17.32 17.35 56,691 +0.11(+0.64%)
Feb 26, 2024 17.11 17.29 17.11 17.24 23,808 +0.08(+0.47%)
Feb 23, 2024 17.15 17.17 17.08 17.16 20,750 -0.09(-0.52%)
Feb 22, 2024 17.12 17.27 17.12 17.25 15,017 +0.07(+0.41%)
Feb 21, 2024 17.18 17.21 17.08 17.18 11,535 +0.03(+0.15%)
Feb 20, 2024 17.20 17.20 17.09 17.15 13,376 +0.01(+0.06%)
Feb 16, 2024 17.11 17.19 17.10 17.14 36,611 -0.03(-0.15%)
Feb 15, 2024 17.16 17.20 16.95 17.17 29,639 +0.11(+0.64%)
Feb 14, 2024 16.99 17.20 16.99 17.06 29,969 -0.05(-0.29%)
Feb 13, 2024 17.05 17.18 17.05 17.11 20,650 -0.12(-0.73%)
Feb 12, 2024 17.16 17.25 17.16 17.23 11,168 +0.07(+0.44%)
Feb 09, 2024 17.15 17.21 17.14 17.16 24,542 +0.02(+0.12%)
Feb 08, 2024 17.03 17.18 17.02 17.14 17,892 +0.13(+0.76%)
Feb 07, 2024 16.94 17.03 16.94 17.01 23,239 +0.07(+0.38%)
Feb 06, 2024 16.91 16.99 16.91 16.94 50,468 +0.02(+0.15%)
Feb 05, 2024 16.85 16.92 16.81 16.92 19,387 +0.05(+0.30%)
Feb 02, 2024 16.88 16.92 16.85 16.87 51,338 -0.18(-1.06%)
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.