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
2024-12-31 18.85 18.86 18.79 18.83 0.4M
2024-12-30 18.84 18.87 18.76 18.78 0.0M
2024-12-27 18.79 18.79 18.55 18.61 0.1M
2024-12-26 18.99 18.99 18.71 18.74 0.2M
2024-12-24 19.08 19.14 19.02 19.13 0.0M
2024-12-23 18.94 18.95 18.85 18.90 0.0M
2024-12-20 18.88 19.03 18.85 18.95 0.5M
2024-12-19 19.08 19.15 18.83 18.84 0.1M
2024-12-18 19.33 19.34 19.06 19.07 0.0M
2024-12-17 19.16 19.32 19.14 19.31 0.0M
2024-12-16 19.36 19.41 19.27 19.36 0.0M
2024-12-13 19.24 19.34 19.20 19.34 0.0M
2024-12-12 19.14 19.33 19.13 19.26 0.0M
2024-12-11 19.23 19.43 19.23 19.43 0.0M
2024-12-10 19.22 19.24 19.17 19.22 0.0M
2024-12-09 19.20 19.25 19.05 19.18 0.0M
2024-12-06 18.88 19.04 18.88 19.01 0.0M
2024-12-05 19.02 19.09 18.96 19.04 0.0M
2024-12-04 18.94 19.04 18.84 18.97 0.0M
2024-12-03 18.86 18.96 18.86 18.90 0.0M
2024-12-02 18.91 18.91 18.78 18.87 0.1M
2024-11-29 18.96 19.02 18.95 18.98 0.0M
2024-11-27 18.94 19.02 18.81 18.82 0.0M
2024-11-26 18.88 18.98 18.81 18.85 0.0M
2024-11-25 18.96 19.03 18.79 18.91 0.1M
2024-11-22 18.98 19.12 18.98 19.11 0.0M
2024-11-21 18.97 18.98 18.87 18.92 0.0M
2024-11-20 18.89 18.89 18.81 18.85 0.0M
2024-11-19 18.76 18.82 18.73 18.77 0.0M
2024-11-18 18.74 18.74 18.60 18.69 0.0M
2024-11-15 18.52 18.58 18.42 18.43 0.0M
2024-11-14 18.49 18.55 18.43 18.49 0.0M
2024-11-13 18.49 18.55 18.44 18.48 0.0M
2024-11-12 18.65 18.65 18.47 18.54 0.0M
2024-11-11 18.51 18.59 18.47 18.59 0.0M
2024-11-08 18.73 18.77 18.60 18.61 0.0M
2024-11-07 18.74 18.96 18.69 18.96 0.0M
2024-11-06 18.47 18.67 18.45 18.67 0.0M
2024-11-05 18.82 18.88 18.77 18.88 0.0M
2024-11-04 18.70 18.76 18.66 18.75 0.0M
2024-11-01 18.60 18.76 18.53 18.53 0.0M
2024-10-31 18.75 18.75 18.55 18.71 0.0M
2024-10-30 18.64 18.76 18.53 18.73 0.0M
2024-10-29 18.62 18.68 18.57 18.58 0.0M
2024-10-28 18.47 18.54 18.47 18.53 0.0M
2024-10-25 19.20 19.26 19.13 19.22 0.0M
2024-10-24 19.22 19.29 19.04 19.12 0.1M
2024-10-23 19.34 19.34 19.03 19.18 0.0M
2024-10-22 19.24 19.33 19.08 19.30 0.1M
2024-10-21 19.12 19.18 19.04 19.04 0.1M
2024-10-18 19.08 19.08 19.00 19.06 0.0M
2024-10-17 19.00 19.07 19.00 19.05 0.0M
2024-10-16 19.13 19.13 19.03 19.03 0.0M
2024-10-15 19.08 19.13 19.03 19.13 0.0M
2024-10-14 19.38 19.38 19.25 19.33 0.0M
2024-10-11 19.37 19.50 19.37 19.46 0.0M
2024-10-10 19.14 19.37 19.14 19.32 0.0M
2024-10-09 19.29 19.29 19.02 19.12 0.0M
2024-10-08 19.32 19.32 19.12 19.23 0.2M
2024-10-07 19.39 19.58 19.39 19.57 0.0M
2024-10-04 19.48 19.52 19.43 19.44 0.0M
2024-10-03 19.38 19.45 19.26 19.45 0.0M
2024-10-02 19.37 19.41 19.21 19.31 0.0M
2024-10-01 19.26 19.29 19.15 19.17 0.0M
2024-09-30 19.02 19.12 19.02 19.10 0.0M
2024-09-27 19.10 19.24 19.10 19.15 0.0M
2024-09-26 19.13 19.27 19.13 19.16 0.0M
2024-09-25 19.12 19.16 19.02 19.15 0.0M
2024-09-24 19.07 19.19 19.06 19.19 0.0M
2024-09-23 18.85 18.95 18.83 18.87 0.0M
2024-09-20 18.80 18.82 18.74 18.82 0.0M
2024-09-19 18.72 18.88 18.72 18.76 0.0M
2024-09-18 18.65 18.69 18.49 18.49 0.0M
2024-09-17 18.52 18.67 18.52 18.63 0.0M
2024-09-16 18.59 18.59 18.51 18.55 0.0M
2024-09-13 18.39 18.50 18.39 18.45 0.0M
2024-09-12 18.20 18.34 18.20 18.30 0.0M
2024-09-11 17.99 18.11 17.89 18.06 0.0M
2024-09-10 17.97 17.97 17.80 17.86 0.0M
2024-09-09 17.93 18.10 17.91 18.10 0.0M
2024-09-06 18.13 18.17 17.79 17.85 0.0M
2024-09-05 18.19 18.22 18.09 18.15 0.2M
2024-09-04 18.01 18.09 18.01 18.01 0.0M
2024-09-03 18.23 18.27 18.09 18.24 0.0M
2024-08-30 18.56 18.60 18.47 18.51 0.0M
2024-08-29 18.58 18.68 18.54 18.59 0.0M
2024-08-28 18.66 18.66 18.47 18.50 0.0M
2024-08-27 18.84 18.88 18.70 18.84 0.0M
2024-08-26 18.78 18.82 18.75 18.82 0.0M
2024-08-23 18.46 18.67 18.46 18.62 0.0M
2024-08-22 18.42 18.43 18.28 18.30 0.0M
2024-08-21 18.44 18.52 18.33 18.41 0.2M
2024-08-20 18.56 18.56 18.36 18.44 0.0M
2024-08-19 18.42 18.47 18.36 18.44 0.0M
2024-08-16 18.31 18.41 18.25 18.40 0.1M
2024-08-15 18.35 18.48 18.28 18.31 0.3M
2024-08-14 18.27 18.34 18.19 18.19 0.0M
2024-08-13 18.37 18.37 18.24 18.31 0.1M
2024-08-12 18.34 18.47 18.31 18.40 0.1M
2024-08-09 18.25 18.26 18.15 18.16 0.0M
2024-08-08 18.00 18.13 17.96 18.09 0.1M
2024-08-07 17.98 18.07 17.87 17.93 0.0M
2024-08-06 17.77 17.99 17.77 17.88 0.0M
2024-08-05 17.92 18.01 17.69 17.99 0.3M
2024-08-02 18.37 18.37 18.05 18.12 0.2M
2024-08-01 18.49 18.50 18.14 18.31 0.0M
2024-07-31 18.23 18.60 18.23 18.51 0.0M
2024-07-30 18.21 18.28 18.11 18.21 0.1M
2024-07-29 18.40 18.40 18.15 18.27 0.0M
2024-07-26 18.40 18.40 18.28 18.30 0.0M
2024-07-25 18.37 18.43 18.18 18.39 0.0M
2024-07-24 18.52 18.70 17.22 18.50 0.0M
2024-07-23 18.61 18.64 18.44 18.61 0.1M
2024-07-22 18.46 18.68 18.46 18.68 0.0M
2024-07-19 18.66 18.75 18.53 18.68 0.0M
2024-07-18 18.84 18.95 18.72 18.72 0.0M
2024-07-17 19.02 19.02 18.87 18.96 0.0M
2024-07-16 18.92 19.07 18.90 19.02 0.1M
2024-07-15 19.11 19.15 18.98 19.02 0.0M
2024-07-12 19.15 19.17 19.05 19.14 0.0M
2024-07-11 19.06 19.22 19.06 19.22 0.0M
2024-07-10 19.04 19.12 18.97 19.07 0.0M
2024-07-09 19.25 19.25 19.02 19.11 0.0M
2024-07-08 19.37 19.37 19.06 19.16 0.0M
2024-07-05 19.31 19.36 19.26 19.36 0.0M
2024-07-03 19.14 19.30 19.10 19.30 0.0M
2024-07-02 19.18 19.19 18.98 19.08 0.0M
2024-07-01 18.79 19.03 18.79 18.99 0.0M
2024-06-28 18.89 19.09 18.82 18.90 0.0M
2024-06-27 19.05 19.05 18.82 18.95 0.0M
2024-06-26 18.67 18.96 18.67 18.88 0.0M
2024-06-25 18.91 19.06 18.86 18.86 0.0M
2024-06-24 18.95 19.07 18.95 19.02 0.0M
2024-06-21 19.16 19.23 19.00 19.03 0.0M
2024-06-20 19.42 19.42 19.16 19.25 0.1M
2024-06-18 19.03 19.17 19.03 19.15 0.0M
2024-06-17 19.00 19.08 19.00 19.05 0.0M
2024-06-14 19.20 19.20 19.07 19.10 0.0M
2024-06-13 19.40 19.40 19.14 19.16 0.0M
2024-06-12 19.35 19.36 19.21 19.21 0.0M
2024-06-11 19.03 19.19 18.84 19.08 0.2M
2024-06-10 19.00 19.19 18.99 19.19 0.0M
2024-06-07 19.06 19.12 18.95 18.98 0.0M
2024-06-06 19.19 19.34 19.19 19.29 0.0M
2024-06-05 19.07 19.11 18.98 19.06 0.0M
2024-06-04 19.06 19.16 19.00 19.01 0.0M
2024-06-03 19.25 19.43 19.21 19.25 0.2M
2024-05-31 19.66 19.66 19.32 19.33 0.0M
2024-05-30 19.54 19.71 19.48 19.48 0.0M
2024-05-29 19.88 19.89 19.72 19.72 0.0M
2024-05-28 19.50 19.84 19.50 19.78 0.1M
2024-05-24 19.13 19.50 19.13 19.44 0.1M
2024-05-23 19.51 19.63 19.36 19.40 0.1M
2024-05-22 19.66 19.80 19.37 19.46 0.0M
2024-05-21 19.79 19.87 19.63 19.72 0.0M
2024-05-20 19.56 19.78 19.54 19.74 0.0M
2024-05-17 19.27 19.55 19.27 19.50 0.0M
2024-05-16 19.51 19.51 19.16 19.31 0.0M
2024-05-15 19.11 19.26 19.04 19.26 0.0M
2024-05-14 18.90 19.06 18.90 19.01 0.0M
2024-05-13 19.08 19.17 18.98 19.05 0.0M
2024-05-10 19.10 19.17 19.02 19.08 0.0M
2024-05-09 18.89 19.16 18.89 19.07 0.0M
2024-05-08 18.90 19.01 18.88 18.95 0.0M
2024-05-07 19.10 19.14 19.01 19.09 0.0M
2024-05-06 18.84 19.05 18.84 18.98 0.3M
2024-05-03 18.75 18.87 18.74 18.87 0.0M
2024-05-02 18.72 18.81 18.62 18.68 0.0M
2024-05-01 18.84 18.91 18.68 18.73 0.0M
2024-04-30 19.11 19.12 18.94 19.03 0.0M
2024-04-29 19.47 19.47 19.30 19.36 0.0M
2024-04-26 19.56 19.56 19.34 19.41 0.0M
2024-04-25 19.41 19.50 19.33 19.50 0.0M
2024-04-24 19.38 19.44 19.33 19.39 0.0M
2024-04-23 19.25 19.34 19.08 19.33 0.0M
2024-04-22 19.27 19.44 19.22 19.41 0.0M
2024-04-19 19.23 19.59 19.23 19.46 0.0M
2024-04-18 19.13 19.39 19.13 19.34 0.1M
2024-04-17 19.33 19.38 19.16 19.17 0.0M
2024-04-16 19.38 19.39 19.10 19.31 0.4M
2024-04-15 19.21 19.47 19.21 19.46 0.0M
2024-04-12 19.42 19.66 19.20 19.32 0.0M
2024-04-11 19.23 19.36 19.19 19.25 0.0M
2024-04-10 19.00 19.36 19.00 19.25 0.0M
2024-04-09 19.28 19.36 19.13 19.27 0.1M
2024-04-08 19.42 19.42 19.08 19.10 0.0M
2024-04-05 18.93 19.19 18.93 19.01 0.0M
2024-04-04 18.60 19.09 18.60 18.93 0.0M
2024-04-03 18.80 18.96 18.76 18.96 0.0M
2024-04-02 18.57 18.73 18.57 18.73 0.0M
2024-04-01 18.45 18.62 18.44 18.55 0.1M
2024-03-28 18.31 18.48 18.31 18.43 0.0M
2024-03-27 18.29 18.36 18.22 18.31 0.0M
2024-03-26 18.47 18.47 18.25 18.37 0.0M
2024-03-25 18.38 18.44 18.32 18.44 0.0M
2024-03-22 18.28 18.29 18.09 18.09 0.1M
2024-03-21 18.30 18.32 18.16 18.24 0.1M
2024-03-20 18.14 18.29 18.05 18.25 0.0M
2024-03-19 18.05 18.30 18.05 18.21 0.0M
2024-03-18 18.30 18.39 18.26 18.39 0.0M
2024-03-15 18.29 18.30 18.10 18.30 0.0M
2024-03-14 18.17 18.21 18.12 18.19 0.0M
2024-03-13 18.00 18.16 18.00 18.16 0.0M
2024-03-12 17.79 17.96 17.79 17.88 0.0M
2024-03-11 17.63 17.95 17.63 17.90 0.0M
2024-03-08 17.73 17.78 17.66 17.78 0.0M
2024-03-07 17.76 17.83 17.71 17.76 0.0M
2024-03-06 17.63 17.76 17.63 17.75 0.0M
2024-03-05 17.44 17.62 17.44 17.46 0.0M
2024-03-04 17.53 17.69 17.53 17.68 0.0M
2024-03-01 17.41 17.54 17.40 17.53 0.0M
2024-02-29 17.33 17.44 17.33 17.40 0.0M
2024-02-28 17.35 17.38 17.31 17.31 0.0M
2024-02-27 17.36 17.42 17.33 17.35 0.1M
2024-02-26 17.11 17.29 17.11 17.24 0.0M
2024-02-23 17.15 17.17 17.08 17.16 0.0M
2024-02-22 17.12 17.27 17.12 17.25 0.0M
2024-02-21 17.18 17.21 17.08 17.18 0.0M
2024-02-20 17.20 17.20 17.09 17.15 0.0M
2024-02-16 17.11 17.19 17.10 17.15 0.0M
2024-02-15 17.16 17.20 16.95 17.17 0.0M
2024-02-14 16.99 17.20 16.99 17.06 0.0M
2024-02-13 17.05 17.18 17.05 17.11 0.0M
2024-02-12 17.16 17.25 17.16 17.24 0.0M
2024-02-09 17.15 17.21 17.14 17.16 0.0M
2024-02-08 17.03 17.18 17.02 17.14 0.0M
2024-02-07 16.94 17.03 16.94 17.01 0.0M
2024-02-06 16.91 16.99 16.91 16.94 0.1M
2024-02-05 16.85 16.92 16.81 16.92 0.0M
2024-02-02 16.88 16.92 16.85 16.87 0.1M
2024-02-01 17.13 17.20 17.02 17.05 0.0M
2024-01-31 17.25 17.25 17.12 17.13 0.0M
2024-01-30 17.17 17.32 17.14 17.29 0.0M
2024-01-29 17.15 17.18 17.06 17.18 0.0M
2024-01-26 17.17 17.23 17.08 17.21 0.2M
2024-01-25 17.08 17.16 17.05 17.10 0.0M
2024-01-24 16.99 17.09 16.99 17.02 0.0M
2024-01-23 16.79 16.92 16.79 16.90 0.0M
2024-01-22 16.67 16.83 16.67 16.76 0.1M
2024-01-19 16.79 16.83 16.71 16.78 0.0M
2024-01-18 16.62 16.80 16.62 16.73 0.0M
2024-01-17 16.60 16.68 16.59 16.65 0.0M
2024-01-16 16.84 16.84 16.73 16.73 0.0M
2024-01-12 17.09 17.09 16.79 16.87 0.1M
2024-01-11 16.91 16.95 16.78 16.80 0.3M
2024-01-10 16.91 16.91 16.75 16.76 0.0M
2024-01-09 16.84 16.92 16.82 16.85 0.1M
2024-01-08 16.71 16.79 16.60 16.78 0.1M
2024-01-05 16.91 16.97 16.88 16.90 0.0M
2024-01-04 16.82 16.90 16.79 16.89 0.1M
2024-01-03 16.82 16.95 16.82 16.91 0.3M
2024-01-02 17.04 17.04 16.31 16.84 0.4M