Wisdomtree Enhancedcontinuous Commodity Index Fu (NY: GCC )

25.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 25.59 25.62 25.41 25.46 72,899 -0.09(-0.35%)
May 23, 2022 25.56 25.64 25.46 25.55 77,829 +0.05(+0.20%)
May 20, 2022 25.51 25.57 25.30 25.50 119,399 +0.01(+0.04%)
May 19, 2022 25.06 25.55 25.03 25.49 89,704 +0.35(+1.39%)
May 18, 2022 25.61 25.61 25.04 25.14 58,392 -0.45(-1.76%)
May 17, 2022 25.79 25.86 25.57 25.59 98,130 -0.09(-0.35%)
May 16, 2022 25.33 25.72 25.33 25.68 73,387 +0.50(+1.99%)
May 13, 2022 25.13 25.27 24.94 25.18 100,446 +0.22(+0.88%)
May 12, 2022 24.81 25.01 24.60 24.96 68,341 +0.01(+0.04%)
May 11, 2022 24.87 25.14 24.87 24.95 46,598 +0.52(+2.13%)
May 10, 2022 24.69 24.74 24.43 24.43 91,539 -0.12(-0.49%)
May 09, 2022 25.17 25.17 24.51 24.55 118,184 -1.12(-4.36%)
May 06, 2022 25.96 25.96 25.50 25.67 137,113 -0.14(-0.54%)
May 05, 2022 26.16 26.16 25.65 25.81 96,702 -0.16(-0.62%)
May 04, 2022 25.71 26.00 25.56 25.97 97,086 +0.68(+2.69%)
May 03, 2022 25.56 25.67 25.28 25.29 218,615 -0.34(-1.33%)
May 02, 2022 25.41 25.66 25.08 25.63 316,455 +0.04(+0.16%)
Apr 29, 2022 25.93 26.00 25.53 25.59 64,464 -0.17(-0.66%)
Apr 28, 2022 25.61 25.89 25.57 25.76 257,238 +0.01(+0.04%)
Apr 27, 2022 25.58 25.78 25.57 25.75 180,170 +0.19(+0.74%)
Apr 26, 2022 25.52 25.70 25.28 25.56 109,641 +0.20(+0.79%)
Apr 25, 2022 25.00 25.47 24.92 25.36 126,206 -0.41(-1.61%)
Apr 22, 2022 26.06 26.06 25.72 25.77 112,592 -0.46(-1.77%)
Apr 21, 2022 26.36 26.39 26.09 26.24 133,179 -0.01(-0.04%)
Apr 20, 2022 26.29 26.33 26.01 26.25 232,141 -0.04(-0.15%)
Apr 19, 2022 26.47 26.47 26.20 26.29 149,913 -0.57(-2.12%)
Apr 18, 2022 26.75 27.00 26.68 26.86 120,626 +0.38(+1.44%)
Apr 14, 2022 26.23 26.54 26.14 26.48 108,937 +0.10(+0.38%)
Apr 13, 2022 26.13 26.41 25.96 26.38 51,512 +0.42(+1.62%)
Apr 12, 2022 25.95 26.02 25.77 25.96 128,612 +0.54(+2.12%)
Apr 11, 2022 25.50 25.50 25.25 25.42 133,581 -0.25(-0.97%)
Apr 08, 2022 25.43 25.70 25.40 25.67 107,764 +0.27(+1.06%)
Apr 07, 2022 25.35 25.43 25.09 25.40 119,432 +0.08(+0.32%)
Apr 06, 2022 25.69 25.87 25.26 25.32 294,230 -0.36(-1.40%)
Apr 05, 2022 25.94 26.10 25.61 25.68 116,970 -0.02(-0.08%)
Apr 04, 2022 25.83 25.90 25.62 25.70 53,606 +0.22(+0.86%)
Apr 01, 2022 25.24 25.58 25.24 25.48 98,344 +0.22(+0.87%)
Mar 31, 2022 25.85 25.85 25.26 25.26 47,404 -0.53(-2.06%)
Mar 30, 2022 25.76 26.01 25.76 25.79 32,633 +0.31(+1.21%)
Mar 29, 2022 25.02 25.56 24.53 25.48 194,062 -0.08(-0.30%)
Mar 28, 2022 25.97 25.99 25.45 25.56 117,650 -0.90(-3.40%)
Mar 25, 2022 26.45 26.59 26.25 26.46 61,754 +0.00(+0.00%)
Mar 24, 2022 26.70 26.76 26.46 26.46 244,749 -0.06(-0.23%)
Mar 23, 2022 26.36 26.59 26.31 26.52 114,509 +0.75(+2.91%)
Mar 22, 2022 25.96 25.96 25.57 25.77 105,307 -0.16(-0.62%)
Mar 21, 2022 25.43 26.08 25.43 25.93 274,903 +0.84(+3.35%)
Mar 18, 2022 24.87 25.10 24.83 25.09 187,815 +0.17(+0.68%)
Mar 17, 2022 24.80 25.03 24.71 24.92 161,372 +0.70(+2.89%)
Mar 16, 2022 24.78 24.84 24.04 24.22 70,905 -0.18(-0.74%)
Mar 15, 2022 24.18 24.48 24.03 24.40 173,821 -0.49(-1.97%)
Mar 14, 2022 25.44 25.47 24.62 24.89 222,282 -1.11(-4.27%)
Mar 11, 2022 25.32 26.00 25.28 26.00 275,737 +0.88(+3.50%)
Mar 10, 2022 26.82 26.82 25.03 25.12 554,172 -0.31(-1.22%)
Mar 09, 2022 26.66 26.74 25.30 25.43 331,782 -2.71(-9.63%)
Mar 08, 2022 27.77 28.60 27.10 28.14 933,694 +0.76(+2.78%)
Mar 07, 2022 27.22 27.49 26.59 27.38 453,771 +1.27(+4.86%)
Mar 04, 2022 26.59 26.71 25.66 26.11 261,725 +0.62(+2.43%)
Mar 03, 2022 25.24 25.66 25.24 25.49 197,299 +0.33(+1.31%)
Mar 02, 2022 25.05 25.22 24.73 25.16 334,826 +0.59(+2.40%)
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.