WisdomTree Enhanced Commodity Strategy Fund (GCC)

GCC
🏛️ Vereinigte Staaten →
21.34
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 21.00 21.00 20.82 20.82 0.0M
2021-12-30 21.03 21.03 20.85 20.89 0.1M
2021-12-29 20.89 21.04 20.82 21.01 0.1M
2021-12-28 20.99 21.03 20.87 20.94 0.2M
2021-12-27 20.76 21.01 20.75 21.01 0.1M
2021-12-23 20.76 20.90 20.69 20.86 0.1M
2021-12-22 20.52 20.74 20.52 20.69 0.1M
2021-12-21 20.24 20.46 20.24 20.39 0.0M
2021-12-20 20.04 20.07 19.82 20.06 0.5M
2021-12-17 20.40 20.40 20.21 20.21 0.0M
2021-12-16 20.36 20.47 20.29 20.41 0.0M
2021-12-15 20.11 20.24 19.95 20.24 0.1M
2021-12-14 20.20 20.23 20.11 20.22 0.2M
2021-12-13 20.42 20.42 20.16 20.34 0.6M
2021-12-10 20.33 20.39 20.27 20.32 0.1M
2021-12-09 20.35 20.35 20.21 20.23 0.0M
2021-12-08 20.48 20.55 20.39 20.51 0.0M
2021-12-07 20.42 20.49 20.36 20.36 0.1M
2021-12-06 19.99 20.26 19.94 20.19 0.2M
2021-12-03 20.32 20.32 19.95 20.02 0.1M
2021-12-02 19.73 20.04 19.70 20.04 0.3M
2021-12-01 20.11 20.17 19.75 19.76 0.7M
2021-11-30 20.16 20.26 19.76 19.97 0.1M
2021-11-29 20.85 20.85 20.34 20.37 0.1M
2021-11-26 20.73 20.73 20.13 20.34 0.1M
2021-11-24 21.33 21.37 21.29 21.33 0.0M
2021-11-23 21.15 21.34 21.15 21.33 0.1M
2021-11-22 21.00 21.21 21.00 21.13 0.1M
2021-11-19 21.19 21.19 21.00 21.02 0.0M
2021-11-18 21.15 21.21 21.11 21.13 0.1M
2021-11-17 21.21 21.31 21.10 21.13 0.0M
2021-11-16 21.26 21.28 21.20 21.24 0.0M
2021-11-15 21.42 21.42 21.23 21.35 0.1M
2021-11-12 21.33 21.42 21.33 21.40 0.0M
2021-11-11 21.38 21.44 21.30 21.35 0.1M
2021-11-10 21.41 21.48 21.16 21.20 0.4M
2021-11-09 21.20 21.30 21.04 21.30 0.0M
2021-11-08 21.02 21.18 21.02 21.15 0.0M
2021-11-05 20.88 21.00 20.80 20.93 0.3M
2021-11-04 21.08 21.22 20.77 20.77 0.1M
2021-11-03 21.10 21.10 20.91 20.99 0.1M
2021-11-02 21.26 21.28 21.21 21.28 0.1M
2021-11-01 21.17 21.35 21.17 21.28 0.3M
2021-10-29 21.14 21.21 20.94 21.13 0.2M
2021-10-28 21.24 21.29 21.14 21.24 0.3M
2021-10-27 21.24 21.27 21.03 21.04 0.1M
2021-10-26 21.49 21.49 21.33 21.45 0.1M
2021-10-25 21.56 21.56 21.42 21.48 0.1M
2021-10-22 21.42 21.50 21.21 21.33 0.1M
2021-10-21 21.46 21.46 21.21 21.28 0.1M
2021-10-20 21.51 21.79 21.47 21.78 0.1M
2021-10-19 21.60 21.63 21.45 21.60 0.0M
2021-10-18 21.60 21.60 21.36 21.36 0.3M
2021-10-15 21.48 21.57 21.43 21.52 0.1M
2021-10-14 21.25 21.35 21.21 21.29 0.1M
2021-10-13 20.91 21.11 20.91 21.06 0.9M
2021-10-12 21.04 21.10 20.91 20.91 0.0M
2021-10-11 21.00 21.13 20.63 20.94 0.1M
2021-10-08 20.85 21.29 19.75 20.85 0.3M
2021-10-07 22.67 22.85 22.58 22.85 0.1M
2021-10-06 22.68 22.68 22.55 22.65 0.1M
2021-10-05 22.67 22.82 22.60 22.81 0.2M
2021-10-04 22.55 22.74 22.55 22.69 0.1M
2021-10-01 22.34 22.48 22.27 22.38 0.3M
2021-09-30 22.14 22.37 22.14 22.30 0.0M
2021-09-29 22.28 22.28 22.13 22.26 0.0M
2021-09-28 22.40 22.46 22.24 22.26 0.1M
2021-09-27 22.35 22.43 22.30 22.43 0.0M
2021-09-24 22.10 22.29 22.02 22.20 0.1M
2021-09-23 22.07 22.24 22.06 22.22 0.0M
2021-09-22 21.95 22.16 21.95 22.08 0.0M
2021-09-21 21.61 21.78 21.59 21.70 0.0M
2021-09-20 21.78 21.81 21.64 21.69 0.0M
2021-09-17 22.07 22.10 21.90 21.92 0.0M
2021-09-16 22.12 22.12 21.98 22.01 0.0M
2021-09-15 22.28 22.41 22.28 22.34 0.1M
2021-09-14 22.11 22.13 22.03 22.09 0.1M
2021-09-13 22.08 22.13 22.01 22.04 0.0M
2021-09-10 22.17 22.19 22.06 22.06 0.0M
2021-09-09 21.88 22.08 21.88 21.98 0.0M
2021-09-08 22.02 22.07 21.97 21.98 0.0M
2021-09-07 22.15 22.18 22.01 22.05 0.0M
2021-09-03 22.19 22.30 22.19 22.25 0.0M
2021-09-02 22.14 22.19 22.07 22.07 0.0M
2021-09-01 22.01 22.08 21.96 21.99 0.1M
2021-08-31 22.19 22.24 22.02 22.02 0.0M
2021-08-30 22.19 22.21 22.06 22.20 0.2M
2021-08-27 21.95 22.16 21.95 22.10 0.0M
2021-08-26 21.89 22.00 21.85 21.91 0.1M
2021-08-25 21.96 22.07 21.92 22.05 0.2M
2021-08-24 21.87 21.97 21.87 21.94 0.0M
2021-08-23 21.50 21.64 21.50 21.61 0.0M
2021-08-20 21.25 21.33 21.10 21.10 0.0M
2021-08-19 21.37 21.42 21.25 21.33 0.5M
2021-08-18 21.83 21.83 21.60 21.61 0.0M
2021-08-17 21.94 21.99 21.76 21.81 0.0M
2021-08-16 21.91 22.04 21.86 22.03 0.0M
2021-08-13 22.03 22.14 22.00 22.04 0.0M
2021-08-12 21.91 22.06 21.85 21.97 0.0M
2021-08-11 21.82 22.00 21.78 21.95 0.0M
2021-08-10 21.62 21.84 21.62 21.74 0.1M
2021-08-09 21.61 21.63 21.47 21.59 0.1M
2021-08-06 22.01 22.01 21.83 21.88 0.0M
2021-08-05 22.04 22.06 21.97 22.05 0.0M
2021-08-04 22.18 22.18 21.90 21.95 0.0M
2021-08-03 22.08 22.17 22.06 22.16 0.0M
2021-08-02 22.32 22.32 22.18 22.27 0.1M
2021-07-30 22.50 22.50 22.29 22.36 0.0M
2021-07-29 22.41 22.60 22.41 22.59 0.0M
2021-07-28 22.13 22.30 22.13 22.19 0.0M
2021-07-27 22.33 22.34 22.10 22.22 0.0M
2021-07-26 22.04 22.33 22.04 22.30 0.0M
2021-07-23 22.20 22.21 22.05 22.21 0.0M
2021-07-22 22.01 22.14 21.94 22.13 0.0M
2021-07-21 21.88 22.00 21.86 21.96 0.0M
2021-07-20 21.66 21.76 21.55 21.76 0.0M
2021-07-19 21.70 21.86 21.43 21.49 0.2M
2021-07-16 22.00 22.18 22.00 22.01 0.0M
2021-07-15 22.08 22.19 22.08 22.12 0.0M
2021-07-14 22.17 22.30 22.08 22.11 0.0M
2021-07-13 21.97 22.18 21.97 22.12 0.0M
2021-07-12 21.82 22.07 21.80 22.00 0.2M
2021-07-09 21.79 21.95 21.79 21.87 0.0M
2021-07-08 21.74 21.74 21.62 21.67 0.0M
2021-07-07 21.85 21.86 21.60 21.77 0.0M
2021-07-06 22.40 22.40 21.70 21.78 0.1M
2021-07-02 22.28 22.32 22.15 22.30 0.0M
2021-07-01 22.36 22.41 22.04 22.04 0.0M
2021-06-30 21.84 22.18 21.77 22.15 0.0M
2021-06-29 21.93 21.93 21.82 21.84 0.0M
2021-06-28 21.82 21.92 21.79 21.87 0.0M
2021-06-25 21.84 21.85 21.71 21.82 0.0M
2021-06-24 21.77 21.84 21.65 21.78 0.0M
2021-06-23 21.83 21.97 21.72 21.72 0.4M
2021-06-22 21.77 21.81 21.63 21.74 0.0M
2021-06-21 21.37 21.71 21.37 21.68 0.1M
2021-06-18 21.42 21.60 21.42 21.50 0.2M
2021-06-17 21.84 21.84 21.26 21.36 0.1M
2021-06-16 22.33 22.39 22.11 22.12 0.0M
2021-06-15 22.35 22.35 22.08 22.31 0.0M
2021-06-14 22.44 22.56 22.38 22.50 0.0M
2021-06-11 22.67 22.68 22.57 22.68 0.0M
2021-06-10 22.58 22.73 22.58 22.71 0.0M
2021-06-09 22.70 22.73 22.56 22.68 0.3M
2021-06-08 22.56 22.70 22.52 22.69 0.1M
2021-06-07 22.66 22.66 22.54 22.57 0.0M
2021-06-04 22.46 22.58 22.46 22.56 0.0M
2021-06-03 22.50 22.50 22.22 22.27 0.1M
2021-06-02 22.63 22.64 22.50 22.64 0.1M
2021-06-01 22.65 22.78 22.51 22.55 0.2M
2021-05-28 22.35 22.38 22.28 22.33 0.1M
2021-05-27 21.98 22.33 21.98 22.30 0.0M
2021-05-26 21.97 22.04 21.88 22.02 0.0M
2021-05-25 21.93 22.02 21.88 21.90 0.0M
2021-05-24 21.84 22.00 21.81 21.98 0.0M
2021-05-21 21.84 21.90 21.75 21.75 0.0M
2021-05-20 21.84 21.93 21.72 21.79 0.1M
2021-05-19 22.00 22.00 21.76 21.82 0.1M
2021-05-18 22.44 22.49 22.22 22.36 0.9M
2021-05-17 22.12 22.35 22.12 22.34 0.0M
2021-05-14 22.21 22.21 22.03 22.12 0.1M
2021-05-13 22.20 22.21 21.85 22.02 0.1M
2021-05-12 22.54 22.65 22.40 22.42 0.1M
2021-05-11 22.35 22.65 22.35 22.65 0.0M
2021-05-10 22.71 22.71 22.34 22.37 0.1M
2021-05-07 22.40 22.62 22.32 22.62 0.1M
2021-05-06 22.19 22.30 22.11 22.28 0.1M
2021-05-05 22.01 22.06 21.92 22.04 0.1M
2021-05-04 21.93 21.98 21.80 21.92 0.1M
2021-05-03 21.65 21.85 21.65 21.78 0.1M
2021-04-30 21.54 21.56 21.39 21.51 0.0M
2021-04-29 21.72 21.72 21.45 21.58 0.1M
2021-04-28 21.51 21.66 21.49 21.66 0.1M
2021-04-27 21.61 21.61 21.49 21.59 0.1M
2021-04-26 21.36 21.58 20.76 21.58 0.3M
2021-04-23 21.21 21.31 21.17 21.31 0.0M
2021-04-22 21.12 21.14 21.04 21.13 0.0M
2021-04-21 20.83 21.09 20.83 21.09 0.0M
2021-04-20 21.01 21.07 20.86 20.92 0.0M
2021-04-19 21.00 21.00 20.89 20.98 0.0M
2021-04-16 20.93 20.97 20.85 20.87 0.1M
2021-04-15 20.86 20.92 20.80 20.91 0.0M
2021-04-14 20.52 20.78 20.52 20.78 0.2M
2021-04-13 20.31 20.45 20.31 20.40 0.1M
2021-04-12 20.36 20.36 20.17 20.22 0.0M
2021-04-09 20.41 20.41 20.34 20.37 0.0M
2021-04-08 20.40 20.49 20.37 20.49 0.1M
2021-04-07 20.32 20.35 20.22 20.33 0.0M
2021-04-06 20.23 20.49 20.23 20.30 0.1M
2021-04-05 20.23 20.32 20.09 20.18 0.2M
2021-04-01 20.25 20.31 20.06 20.27 0.3M
2021-03-31 19.80 20.20 19.80 20.06 0.0M
2021-03-30 19.90 19.91 19.80 19.83 0.2M
2021-03-29 20.15 20.17 19.99 20.14 0.1M
2021-03-26 20.20 20.26 20.15 20.23 0.1M
2021-03-25 19.98 20.05 19.82 20.02 0.1M
2021-03-24 20.00 20.25 20.00 20.11 0.1M
2021-03-23 20.12 20.20 19.90 19.90 0.1M
2021-03-22 20.36 20.36 20.28 20.35 0.0M
2021-03-19 20.13 20.36 20.05 20.32 0.1M
2021-03-18 20.53 20.53 19.87 20.06 0.2M
2021-03-17 20.54 20.72 20.54 20.68 0.0M
2021-03-16 20.66 20.66 20.55 20.63 0.0M
2021-03-15 20.65 20.82 20.60 20.82 0.0M
2021-03-12 20.70 20.72 20.54 20.69 0.0M
2021-03-11 20.60 20.79 20.57 20.77 0.1M
2021-03-10 20.50 20.61 20.39 20.61 0.1M
2021-03-09 20.42 20.48 20.39 20.41 0.2M
2021-03-08 20.49 20.49 20.36 20.40 0.1M
2021-03-05 20.47 20.52 20.35 20.51 0.2M
2021-03-04 20.35 20.48 20.13 20.18 0.1M
2021-03-03 20.33 20.51 20.22 20.34 0.2M
2021-03-02 20.43 20.52 20.35 20.41 0.2M
2021-03-01 20.55 20.55 20.23 20.38 0.5M
2021-02-26 20.71 20.71 20.37 20.38 0.1M
2021-02-25 20.96 21.00 20.80 20.80 0.1M
2021-02-24 20.84 21.11 20.80 21.05 0.1M
2021-02-23 20.75 20.81 20.54 20.80 0.1M
2021-02-22 20.48 20.82 20.48 20.80 0.1M
2021-02-19 20.46 20.51 20.33 20.34 0.0M
2021-02-18 20.40 20.40 20.22 20.36 0.1M
2021-02-17 20.41 20.41 20.13 20.32 0.0M
2021-02-16 20.21 20.33 20.10 20.28 0.1M
2021-02-12 20.04 20.20 20.02 20.18 0.1M
2021-02-11 20.06 20.09 19.95 20.04 0.3M
2021-02-10 20.08 20.08 19.92 19.99 0.1M
2021-02-09 20.00 20.05 19.90 20.05 0.1M
2021-02-08 19.92 19.93 19.81 19.91 0.1M
2021-02-05 19.54 19.71 19.54 19.66 0.1M
2021-02-04 19.41 19.48 19.35 19.42 0.1M
2021-02-03 19.44 19.52 19.44 19.51 0.1M
2021-02-02 19.46 19.46 19.34 19.37 0.0M
2021-02-01 19.55 19.57 19.34 19.49 0.2M
2021-01-29 19.32 19.44 19.24 19.28 0.1M
2021-01-28 19.39 19.47 19.19 19.20 0.1M
2021-01-27 19.22 19.28 19.12 19.17 0.0M
2021-01-26 19.43 19.43 19.30 19.36 0.1M
2021-01-25 19.22 19.33 19.22 19.32 0.0M
2021-01-22 19.31 19.35 19.18 19.18 0.0M
2021-01-21 19.55 19.55 19.46 19.50 0.1M
2021-01-20 19.52 19.52 19.41 19.46 0.0M
2021-01-19 19.40 19.47 19.34 19.38 0.2M
2021-01-15 19.49 19.49 19.27 19.29 0.1M
2021-01-14 19.44 19.60 19.42 19.58 0.1M
2021-01-13 19.40 19.44 19.37 19.40 0.0M
2021-01-12 19.23 19.48 19.22 19.44 0.0M
2021-01-11 19.06 19.15 18.99 19.11 0.1M
2021-01-08 19.51 19.51 19.12 19.25 0.1M
2021-01-07 19.51 19.51 19.42 19.50 0.0M
2021-01-06 19.52 19.52 19.38 19.43 0.1M
2021-01-05 19.30 19.55 19.30 19.52 0.1M
2021-01-04 19.04 19.40 19.04 19.15 0.1M