Skip to main content

Wisdomtree Enhancedcontinuous Commodity Fund (NY: GCC )

18.02 -0.14 (-0.77%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 18.25 18.25 17.96 18.02 49,686 -0.14(-0.79%)
Sep 28, 2023 18.14 18.22 18.13 18.16 36,902 +0.06(+0.35%)
Sep 27, 2023 18.12 18.15 18.10 18.10 38,808 +0.00(+0.00%)
Sep 26, 2023 18.04 18.10 18.04 18.10 29,019 -0.01(-0.06%)
Sep 25, 2023 18.12 18.14 18.10 18.11 36,191 -0.07(-0.39%)
Sep 22, 2023 18.28 18.32 18.18 18.18 61,844 -0.01(-0.05%)
Sep 21, 2023 18.28 18.31 18.19 18.19 74,757 -0.12(-0.64%)
Sep 20, 2023 18.41 18.43 18.30 18.31 14,632 -0.10(-0.55%)
Sep 19, 2023 18.42 18.47 18.38 18.41 15,732 -0.01(-0.05%)
Sep 18, 2023 18.48 18.48 18.36 18.42 22,110 -0.03(-0.16%)
Sep 15, 2023 18.44 18.48 18.39 18.45 48,759 +0.02(+0.11%)
Sep 14, 2023 18.36 18.49 18.36 18.43 55,366 +0.11(+0.60%)
Sep 13, 2023 18.34 18.37 18.27 18.32 32,164 +0.01(+0.05%)
Sep 12, 2023 18.27 18.36 18.26 18.31 39,506 +0.08(+0.44%)
Sep 11, 2023 18.26 18.31 18.21 18.23 35,260 +0.11(+0.62%)
Sep 08, 2023 18.15 18.16 18.10 18.12 97,553 -0.02(-0.08%)
Sep 07, 2023 18.10 18.17 18.10 18.13 23,865 -0.06(-0.32%)
Sep 06, 2023 18.12 18.23 18.10 18.19 39,857 +0.02(+0.11%)
Sep 05, 2023 18.20 18.28 18.17 18.17 15,526 -0.03(-0.16%)
Sep 01, 2023 18.24 18.24 18.14 18.20 44,419 +0.18(+0.98%)
Aug 31, 2023 18.07 18.11 17.99 18.02 30,881 +0.00(+0.02%)
Aug 30, 2023 18.05 18.11 18.01 18.02 26,850 +0.02(+0.11%)
Aug 29, 2023 17.90 18.08 17.90 18.00 41,095 +0.03(+0.17%)
Aug 28, 2023 17.95 17.98 17.87 17.97 26,050 +0.06(+0.34%)
Aug 25, 2023 17.88 17.98 17.79 17.91 20,490 +0.11(+0.61%)
Aug 24, 2023 17.72 17.84 17.70 17.80 43,133 +0.01(+0.07%)
Aug 23, 2023 17.71 17.89 17.69 17.79 42,183 +0.04(+0.24%)
Aug 22, 2023 17.76 17.77 17.70 17.75 60,205 +0.07(+0.38%)
Aug 21, 2023 17.85 17.85 17.68 17.68 29,550 -0.04(-0.24%)
Aug 18, 2023 17.68 17.73 17.66 17.72 16,385 +0.10(+0.55%)
Aug 17, 2023 17.72 17.77 17.61 17.63 33,275 -0.00(-0.03%)
Aug 16, 2023 17.68 17.71 17.55 17.63 22,948 +0.00(+0.00%)
Aug 15, 2023 17.75 17.75 17.63 17.63 13,720 -0.22(-1.23%)
Aug 14, 2023 17.82 17.86 17.80 17.85 27,386 -0.15(-0.83%)
Aug 11, 2023 17.99 18.05 17.93 18.00 57,257 +0.04(+0.22%)
Aug 10, 2023 18.02 18.08 17.94 17.96 68,704 -0.08(-0.44%)
Aug 09, 2023 18.04 18.13 17.99 18.04 33,501 +0.03(+0.18%)
Aug 08, 2023 17.79 18.03 17.78 18.01 16,976 -0.04(-0.23%)
Aug 07, 2023 17.89 18.13 17.89 18.05 15,230 +0.02(+0.11%)
Aug 04, 2023 18.03 18.11 18.02 18.03 22,749 +0.02(+0.11%)
Aug 03, 2023 17.83 18.05 17.83 18.01 29,231 +0.10(+0.56%)
Aug 02, 2023 18.11 18.11 17.90 17.91 34,106 -0.29(-1.59%)
Aug 01, 2023 18.23 18.23 18.15 18.20 26,192 -0.09(-0.49%)
Jul 31, 2023 18.25 18.33 18.24 18.29 50,262 +0.04(+0.22%)
Jul 28, 2023 18.15 18.30 18.12 18.25 42,587 +0.06(+0.33%)
Jul 27, 2023 18.35 18.35 18.11 18.19 21,756 -0.08(-0.44%)
Jul 26, 2023 18.31 18.31 18.21 18.27 241,016 -0.05(-0.25%)
Jul 25, 2023 18.19 18.36 18.19 18.32 16,201 +0.07(+0.36%)
Jul 24, 2023 18.13 18.26 18.09 18.25 50,402 +0.26(+1.45%)
Jul 21, 2023 17.93 17.99 17.88 17.99 26,106 +0.06(+0.33%)
Jul 20, 2023 18.00 18.06 17.89 17.93 21,143 +0.01(+0.06%)
Jul 19, 2023 17.90 17.95 17.83 17.92 55,944 +0.12(+0.67%)
Jul 18, 2023 17.72 17.83 17.69 17.80 38,825 +0.22(+1.25%)
Jul 17, 2023 17.69 17.69 17.55 17.58 26,682 -0.13(-0.73%)
Jul 14, 2023 17.79 17.82 17.71 17.71 68,976 -0.13(-0.73%)
Jul 13, 2023 17.66 17.85 17.63 17.84 123,282 +0.24(+1.36%)
Jul 12, 2023 17.58 17.66 17.52 17.60 45,190 +0.18(+1.03%)
Jul 11, 2023 17.34 17.45 17.33 17.42 38,228 +0.14(+0.81%)
Jul 10, 2023 17.22 17.34 17.22 17.28 38,873 +0.02(+0.12%)
Jul 07, 2023 17.10 17.29 17.10 17.26 20,574 +0.05(+0.29%)
Jul 06, 2023 17.14 17.21 17.02 17.21 37,036 +0.02(+0.12%)
Jul 05, 2023 17.27 17.27 17.16 17.19 12,317 +0.05(+0.31%)
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.