WisdomTree Enhanced Commodity Strategy Fund

GCC
🏛️ usa →
21.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21.27 21.42 21.27 21.34 0.0M
2025-09-25 21.22 21.27 21.15 21.27 0.0M
2025-09-24 21.11 21.21 21.08 21.13 0.0M
2025-09-23 21.01 21.13 20.95 21.05 0.1M
2025-09-22 20.81 20.93 20.80 20.93 0.1M
2025-09-19 20.90 20.91 20.84 20.87 0.0M
2025-09-18 20.98 20.98 20.88 20.95 0.1M
2025-09-17 21.07 21.13 20.92 20.96 0.0M
2025-09-16 21.25 21.30 21.22 21.30 0.0M
2025-09-15 21.10 21.23 21.10 21.23 0.0M
2025-09-12 21.03 21.08 21.01 21.04 0.0M
2025-09-11 20.83 20.91 20.83 20.88 0.1M
2025-09-10 20.87 20.93 20.85 20.90 0.0M
2025-09-09 20.85 20.90 20.73 20.74 0.0M
2025-09-08 20.79 20.81 20.72 20.79 0.1M
2025-09-05 20.73 20.74 20.61 20.62 0.0M
2025-09-04 20.68 20.70 20.64 20.68 0.1M
2025-09-03 20.93 20.96 20.82 20.88 0.0M
2025-09-02 20.72 20.97 20.70 20.92 0.0M
2025-08-29 20.53 20.65 20.51 20.61 0.0M
2025-08-28 20.49 20.58 20.48 20.55 0.0M
2025-08-27 20.33 20.50 20.33 20.46 0.0M
2025-08-26 20.40 20.44 20.35 20.42 0.0M
2025-08-25 20.53 20.57 20.49 20.49 0.1M
2025-08-22 20.30 20.55 20.30 20.51 0.0M
2025-08-21 20.27 20.33 20.24 20.30 0.0M
2025-08-20 20.21 20.29 20.15 20.29 0.0M
2025-08-19 20.25 20.25 20.06 20.08 0.0M
2025-08-18 20.22 20.24 20.13 20.20 0.0M
2025-08-15 20.17 20.26 20.11 20.22 0.0M
2025-08-14 20.23 20.23 20.15 20.20 0.0M
2025-08-13 20.27 20.38 20.21 20.32 0.0M
2025-08-12 20.20 20.27 20.18 20.25 0.0M
2025-08-11 20.20 20.29 20.20 20.22 0.0M
2025-08-08 20.30 20.30 20.17 20.19 0.0M
2025-08-07 20.18 20.22 20.11 20.16 0.0M
2025-08-06 20.07 20.13 19.99 20.03 0.0M
2025-08-05 20.01 20.05 19.96 20.00 0.0M
2025-08-04 19.98 20.08 19.98 20.07 0.0M
2025-08-01 20.17 20.17 19.96 19.98 0.0M
2025-07-31 20.14 20.19 20.05 20.12 0.0M
2025-07-30 20.39 20.39 20.02 20.19 0.0M
2025-07-29 20.41 20.55 20.31 20.55 0.0M
2025-07-28 20.37 20.38 20.31 20.36 0.0M
2025-07-25 20.40 20.40 20.25 20.30 0.0M
2025-07-24 20.44 20.52 20.42 20.48 0.0M
2025-07-23 20.47 20.56 20.47 20.53 0.0M
2025-07-22 20.48 20.57 20.45 20.54 0.0M
2025-07-21 20.42 20.51 20.42 20.50 0.0M
2025-07-18 20.50 20.50 20.36 20.38 0.0M
2025-07-17 20.16 20.35 20.15 20.32 0.0M
2025-07-16 20.12 20.27 20.05 20.23 0.0M
2025-07-15 20.30 20.30 20.10 20.13 0.0M
2025-07-14 20.39 20.39 20.23 20.27 0.0M
2025-07-11 20.25 20.38 20.25 20.38 0.0M
2025-07-10 20.07 20.12 20.02 20.12 0.0M
2025-07-09 19.93 20.01 19.92 20.01 0.0M
2025-07-08 20.01 20.03 19.92 19.99 0.0M
2025-07-07 19.91 19.98 19.90 19.97 0.0M
2025-07-03 20.25 20.25 20.06 20.08 0.0M
2025-07-02 19.98 20.15 19.95 20.15 0.0M
2025-07-01 19.94 19.94 19.86 19.90 0.0M
2025-06-30 19.87 19.91 19.86 19.89 0.0M
2025-06-27 19.87 19.90 19.86 19.88 0.0M
2025-06-26 19.95 20.07 19.93 20.02 0.1M
2025-06-25 19.84 19.92 19.81 19.87 0.0M
2025-06-24 19.84 19.88 19.80 19.84 0.0M
2025-06-23 20.22 20.32 20.08 20.08 0.0M
2025-06-20 20.32 20.34 20.22 20.25 0.0M
2025-06-18 20.35 20.40 20.26 20.34 0.0M
2025-06-17 20.33 20.37 20.24 20.34 0.0M
2025-06-16 20.26 20.28 20.06 20.28 0.0M
2025-06-13 20.10 20.24 20.09 20.19 0.0M
2025-06-12 19.96 20.04 19.96 19.99 0.0M
2025-06-11 19.95 19.99 19.91 19.92 0.0M
2025-06-10 19.90 19.94 19.80 19.82 0.1M
2025-06-09 19.79 19.91 19.78 19.85 0.0M
2025-06-06 19.78 19.82 19.69 19.72 0.0M
2025-06-05 19.73 19.79 19.63 19.63 0.0M
2025-06-04 19.40 19.60 19.40 19.55 0.1M
2025-06-03 19.50 19.59 19.43 19.54 0.0M
2025-06-02 19.40 19.48 19.40 19.46 0.0M
2025-05-30 19.14 19.19 19.09 19.17 0.0M
2025-05-29 19.35 19.36 19.23 19.23 0.0M
2025-05-28 19.47 19.50 19.35 19.35 0.0M
2025-05-27 19.51 19.60 19.47 19.52 0.0M
2025-05-23 19.56 19.68 19.53 19.61 0.0M
2025-05-22 19.59 19.65 19.57 19.57 0.0M
2025-05-21 19.73 19.77 19.69 19.73 0.0M
2025-05-20 19.54 19.74 19.54 19.69 0.0M
2025-05-19 19.50 19.53 19.41 19.51 0.0M
2025-05-16 19.49 19.49 19.40 19.40 0.0M
2025-05-15 19.40 19.52 19.33 19.47 0.0M
2025-05-14 19.56 19.56 19.48 19.48 0.0M
2025-05-13 19.38 19.62 19.38 19.62 0.0M
2025-05-12 19.57 19.57 19.30 19.32 0.0M
2025-05-09 19.28 19.33 19.26 19.30 0.0M
2025-05-08 19.11 19.21 19.11 19.21 0.0M
2025-05-07 19.21 19.21 19.01 19.05 0.4M
2025-05-06 19.21 19.25 19.17 19.25 0.0M
2025-05-05 19.00 19.00 18.86 18.94 0.0M
2025-05-02 19.02 19.02 18.89 18.96 0.0M
2025-05-01 18.79 18.86 18.76 18.86 0.0M
2025-04-30 19.11 19.11 18.84 18.89 0.0M
2025-04-29 19.32 19.32 19.16 19.19 0.0M
2025-04-28 19.25 19.36 19.20 19.31 0.0M
2025-04-25 19.30 19.40 19.27 19.40 0.0M
2025-04-24 19.28 19.35 19.21 19.34 0.0M
2025-04-23 19.15 19.23 19.07 19.22 0.0M
2025-04-22 19.26 19.28 19.17 19.19 0.0M
2025-04-21 19.06 19.10 18.98 19.08 0.0M
2025-04-17 18.97 19.10 18.94 19.05 0.0M
2025-04-16 18.82 18.90 18.73 18.90 0.0M
2025-04-15 18.70 18.71 18.61 18.66 0.0M
2025-04-14 18.70 18.79 18.64 18.77 0.0M
2025-04-11 18.53 18.66 18.52 18.62 0.0M
2025-04-10 18.39 18.39 18.21 18.39 0.3M
2025-04-09 17.74 18.48 17.70 18.44 0.0M
2025-04-08 18.20 18.29 17.80 17.80 0.2M
2025-04-07 18.19 18.63 18.11 18.13 0.2M
2025-04-04 18.70 18.70 18.37 18.50 0.7M
2025-04-03 19.29 19.40 19.14 19.31 0.0M
2025-04-02 19.68 19.87 19.68 19.87 0.0M
2025-04-01 19.69 19.76 19.62 19.76 0.1M
2025-03-31 19.47 19.63 19.47 19.61 0.0M
2025-03-28 19.55 19.55 19.46 19.51 0.0M
2025-03-27 19.44 19.64 19.41 19.55 0.0M
2025-03-26 19.66 19.66 19.51 19.53 0.0M
2025-03-25 19.59 19.68 19.56 19.68 0.0M
2025-03-24 19.45 19.54 19.45 19.49 0.0M
2025-03-21 19.40 19.41 19.36 19.40 0.0M
2025-03-20 19.39 19.60 19.39 19.60 0.0M
2025-03-19 19.50 19.56 19.43 19.55 0.0M
2025-03-18 19.59 19.59 19.41 19.43 0.1M
2025-03-17 19.33 19.47 19.33 19.46 0.2M
2025-03-14 19.33 19.33 19.25 19.28 0.0M
2025-03-13 19.29 19.36 19.25 19.33 0.0M
2025-03-12 19.19 19.26 19.17 19.23 0.0M
2025-03-11 19.05 19.17 19.05 19.14 0.2M
2025-03-10 19.08 19.09 18.91 18.94 0.0M
2025-03-07 19.24 19.31 19.10 19.18 0.0M
2025-03-06 19.12 19.17 19.10 19.16 0.1M
2025-03-05 19.07 19.20 19.06 19.19 0.0M
2025-03-04 18.92 19.17 18.92 19.03 0.1M
2025-03-03 19.28 19.28 18.90 18.90 0.0M
2025-02-28 19.05 19.12 19.04 19.09 0.0M
2025-02-27 19.44 19.44 19.16 19.16 0.3M
2025-02-26 19.26 19.35 19.25 19.33 0.0M
2025-02-25 19.50 19.50 19.26 19.34 0.0M
2025-02-24 19.67 19.69 19.55 19.60 0.0M
2025-02-21 20.00 20.00 19.74 19.75 0.0M
2025-02-20 20.00 20.09 19.98 20.05 0.0M
2025-02-19 20.20 20.20 19.93 20.00 0.0M
2025-02-18 20.21 20.21 19.90 20.00 0.0M
2025-02-14 19.99 20.04 19.86 19.88 0.0M
2025-02-13 19.87 19.93 19.78 19.93 0.0M
2025-02-12 19.85 19.91 19.80 19.87 0.0M
2025-02-11 19.87 19.89 19.80 19.89 0.0M
2025-02-10 19.75 19.85 19.68 19.78 0.0M
2025-02-07 19.73 19.75 19.64 19.65 0.0M
2025-02-06 19.61 19.63 19.57 19.63 0.0M
2025-02-05 19.56 19.66 19.56 19.61 0.0M
2025-02-04 19.64 19.70 19.51 19.67 0.0M
2025-02-03 19.46 19.65 19.46 19.64 0.0M
2025-01-31 19.46 19.59 19.46 19.55 0.0M
2025-01-30 19.67 19.69 19.58 19.66 0.0M
2025-01-29 19.56 19.63 19.53 19.60 0.1M
2025-01-28 19.43 19.43 19.37 19.41 0.0M
2025-01-27 19.42 19.49 19.28 19.43 0.0M
2025-01-24 19.70 19.70 19.59 19.66 0.0M
2025-01-23 19.62 19.69 19.56 19.58 0.0M
2025-01-22 19.64 19.66 19.60 19.63 0.0M
2025-01-21 19.61 19.68 19.56 19.64 0.0M
2025-01-17 19.43 19.61 19.43 19.52 0.2M
2025-01-16 19.46 19.46 19.37 19.43 0.0M
2025-01-15 19.43 19.49 19.33 19.45 0.1M
2025-01-14 19.27 19.31 19.18 19.31 0.0M
2025-01-13 19.10 19.22 19.10 19.18 0.0M
2025-01-10 19.21 19.39 19.14 19.18 0.0M
2025-01-08 19.05 19.05 18.85 18.99 0.0M
2025-01-07 19.15 19.15 19.05 19.07 0.0M
2025-01-06 19.06 19.12 18.98 19.00 0.0M
2025-01-03 18.92 19.01 18.84 18.95 0.1M
2025-01-02 19.04 19.06 18.93 18.99 0.0M