Skip to main content

Wisdomtree Enhancedcontinuous Commodity Fund (NY: GCC )

18.98 -0.05 (-0.25%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.