Wisdomtree Enhancedcontinuous Commodity Fund (NY: GCC )

18.71 -0.02 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 18.75 18.75 18.55 18.71 27,614 -0.02(-0.11%)
Oct 30, 2024 18.64 18.76 18.53 18.73 35,909 +0.15(+0.81%)
Oct 29, 2024 18.62 18.68 18.57 18.58 34,643 +0.05(+0.27%)
Oct 28, 2024 18.47 18.54 18.47 18.53 12,662 -0.69(-3.59%)
Oct 25, 2024 19.20 19.26 19.13 19.22 37,430 +0.10(+0.52%)
Oct 24, 2024 19.22 19.29 19.04 19.12 53,326 -0.06(-0.31%)
Oct 23, 2024 19.34 19.34 19.03 19.18 19,562 -0.12(-0.62%)
Oct 22, 2024 19.24 19.33 19.08 19.30 58,571 +0.26(+1.37%)
Oct 21, 2024 19.12 19.18 19.04 19.04 128,740 -0.02(-0.10%)
Oct 18, 2024 19.08 19.08 19.00 19.06 8,052 +0.01(+0.03%)
Oct 17, 2024 19.00 19.07 19.00 19.05 12,871 +0.02(+0.13%)
Oct 16, 2024 19.13 19.13 19.03 19.03 14,645 -0.10(-0.52%)
Oct 15, 2024 19.08 19.13 19.02 19.13 8,088 -0.20(-1.03%)
Oct 14, 2024 19.38 19.38 19.25 19.33 11,731 -0.13(-0.67%)
Oct 11, 2024 19.37 19.50 19.37 19.46 9,844 +0.14(+0.72%)
Oct 10, 2024 19.14 19.37 19.14 19.32 17,175 +0.20(+1.05%)
Oct 09, 2024 19.29 19.29 19.02 19.12 19,962 -0.11(-0.57%)
Oct 08, 2024 19.32 19.32 19.12 19.23 161,774 -0.34(-1.74%)
Oct 07, 2024 19.39 19.58 19.39 19.57 16,989 +0.13(+0.67%)
Oct 04, 2024 19.48 19.52 19.43 19.44 6,778 -0.01(-0.05%)
Oct 03, 2024 19.38 19.45 19.26 19.45 16,163 +0.14(+0.70%)
Oct 02, 2024 19.37 19.41 19.21 19.31 22,110 +0.14(+0.75%)
Oct 01, 2024 19.26 19.29 19.15 19.17 37,069 +0.07(+0.37%)
Sep 30, 2024 19.02 19.12 19.02 19.10 21,808 -0.05(-0.26%)
Sep 27, 2024 19.10 19.24 19.10 19.15 33,519 -0.01(-0.05%)
Sep 26, 2024 19.13 19.27 19.13 19.16 25,709 +0.01(+0.05%)
Sep 25, 2024 19.12 19.16 19.02 19.15 44,139 -0.04(-0.21%)
Sep 24, 2024 19.07 19.19 19.06 19.19 36,165 +0.32(+1.70%)
Sep 23, 2024 18.85 18.95 18.83 18.87 28,806 +0.05(+0.27%)
Sep 20, 2024 18.80 18.82 18.74 18.82 15,338 +0.06(+0.32%)
Sep 19, 2024 18.72 18.88 18.72 18.76 43,587 +0.27(+1.46%)
Sep 18, 2024 18.65 18.69 18.49 18.49 10,603 -0.14(-0.75%)
Sep 17, 2024 18.52 18.66 18.52 18.63 11,259 +0.08(+0.41%)
Sep 16, 2024 18.59 18.59 18.51 18.55 15,225 +0.10(+0.57%)
Sep 13, 2024 18.39 18.50 18.39 18.45 20,270 +0.15(+0.82%)
Sep 12, 2024 18.20 18.34 18.20 18.30 14,381 +0.24(+1.33%)
Sep 11, 2024 17.99 18.11 17.89 18.06 25,422 +0.20(+1.12%)
Sep 10, 2024 17.97 17.97 17.80 17.86 13,995 -0.24(-1.33%)
Sep 09, 2024 17.93 18.10 17.91 18.10 47,690 +0.25(+1.40%)
Sep 06, 2024 18.13 18.17 17.79 17.85 11,737 -0.30(-1.65%)
Sep 05, 2024 18.19 18.22 18.09 18.15 184,413 +0.14(+0.78%)
Sep 04, 2024 18.01 18.09 18.01 18.01 8,471 -0.23(-1.26%)
Sep 03, 2024 18.23 18.27 18.09 18.24 9,436 -0.27(-1.46%)
Aug 30, 2024 18.56 18.59 18.47 18.51 5,370 -0.08(-0.43%)
Aug 29, 2024 18.58 18.68 18.54 18.59 11,448 +0.09(+0.49%)
Aug 28, 2024 18.66 18.66 18.47 18.50 17,298 -0.34(-1.80%)
Aug 27, 2024 18.84 18.88 18.70 18.84 27,507 +0.02(+0.11%)
Aug 26, 2024 18.78 18.82 18.75 18.82 34,445 +0.20(+1.07%)
Aug 23, 2024 18.46 18.67 18.46 18.62 26,425 +0.32(+1.75%)
Aug 22, 2024 18.42 18.43 18.28 18.30 33,288 -0.11(-0.60%)
Aug 21, 2024 18.44 18.52 18.33 18.41 197,924 -0.03(-0.16%)
Aug 20, 2024 18.56 18.56 18.36 18.44 45,312 +0.00(+0.00%)
Aug 19, 2024 18.42 18.47 18.36 18.44 11,855 +0.04(+0.22%)
Aug 16, 2024 18.31 18.41 18.25 18.40 79,992 +0.09(+0.49%)
Aug 15, 2024 18.35 18.48 18.28 18.31 262,528 +0.12(+0.66%)
Aug 14, 2024 18.27 18.34 18.19 18.19 10,258 -0.12(-0.66%)
Aug 13, 2024 18.37 18.37 18.24 18.31 53,457 -0.09(-0.49%)
Aug 12, 2024 18.34 18.47 18.31 18.40 101,644 +0.24(+1.32%)
Aug 09, 2024 18.25 18.26 18.15 18.16 33,070 +0.07(+0.39%)
Aug 08, 2024 18.00 18.13 17.96 18.09 65,960 +0.16(+0.92%)
Aug 07, 2024 17.98 18.07 17.87 17.93 25,046 +0.05(+0.28%)
Aug 06, 2024 17.77 17.99 17.77 17.88 19,297 -0.11(-0.64%)
Aug 05, 2024 17.92 18.01 17.69 17.99 269,402 -0.13(-0.73%)
Aug 02, 2024 18.37 18.37 18.05 18.12 243,296 -0.19(-1.02%)
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.