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
2022-12-30 18.09 18.28 18.09 18.22 0.3M
2022-12-29 18.02 18.14 18.01 18.14 0.2M
2022-12-28 18.35 18.35 18.02 18.13 0.1M
2022-12-27 17.95 18.34 17.91 18.32 0.1M
2022-12-23 17.85 18.17 17.85 18.16 0.1M
2022-12-22 18.08 18.15 17.91 17.96 0.2M
2022-12-21 18.10 18.22 18.10 18.19 0.2M
2022-12-20 17.95 18.05 17.87 18.01 0.3M
2022-12-19 17.90 17.94 17.79 17.85 0.1M
2022-12-16 17.90 18.03 17.86 17.93 0.2M
2022-12-15 18.20 18.27 18.02 18.08 0.5M
2022-12-14 18.29 18.39 18.22 18.29 0.3M
2022-12-13 18.29 18.40 18.10 18.26 0.7M
2022-12-12 17.91 18.06 17.88 17.99 0.1M
2022-12-09 17.90 18.00 17.78 17.88 0.4M
2022-12-08 18.00 18.02 17.81 17.86 0.1M
2022-12-07 17.92 18.03 17.82 17.91 0.1M
2022-12-06 18.07 18.13 17.84 17.87 0.1M
2022-12-05 18.50 18.50 18.08 18.09 0.1M
2022-12-02 18.38 18.57 18.38 18.49 0.0M
2022-12-01 18.66 18.71 18.50 18.56 0.1M
2022-11-30 18.41 18.58 18.34 18.53 0.2M
2022-11-29 18.12 18.25 18.08 18.13 0.1M
2022-11-28 17.82 18.02 17.80 17.96 0.3M
2022-11-25 18.19 18.22 18.02 18.02 0.0M
2022-11-23 18.10 18.19 18.07 18.17 0.1M
2022-11-22 18.25 18.34 18.24 18.26 0.0M
2022-11-21 17.96 18.13 17.80 18.10 0.0M
2022-11-18 18.03 18.20 18.03 18.13 0.1M
2022-11-17 18.34 18.35 18.18 18.24 0.1M
2022-11-16 18.54 18.59 18.49 18.55 0.0M
2022-11-15 18.71 18.91 18.59 18.81 0.0M
2022-11-14 18.72 18.85 18.61 18.61 0.0M
2022-11-11 18.75 18.81 18.69 18.70 0.0M
2022-11-10 18.42 18.50 18.29 18.43 0.0M
2022-11-09 18.41 18.43 18.17 18.18 0.1M
2022-11-08 18.68 18.77 18.47 18.50 0.0M
2022-11-07 18.71 18.81 18.66 18.69 0.0M
2022-11-04 18.63 18.79 18.59 18.79 0.1M
2022-11-03 17.98 18.18 17.98 18.11 0.0M
2022-11-02 18.14 18.40 18.14 18.22 0.0M
2022-11-01 18.20 18.20 18.07 18.16 0.1M
2022-10-31 17.82 18.00 17.82 17.92 0.3M
2022-10-28 17.99 18.05 17.83 17.95 0.4M
2022-10-27 18.25 18.29 18.14 18.16 0.3M
2022-10-26 18.02 18.27 18.02 18.25 0.7M
2022-10-25 17.81 18.00 17.81 17.95 0.2M
2022-10-24 21.75 21.90 21.75 21.82 0.1M
2022-10-21 21.58 21.90 21.58 21.82 0.2M
2022-10-20 21.81 21.97 21.71 21.71 0.1M
2022-10-19 21.59 21.74 21.57 21.64 0.2M
2022-10-18 21.83 21.88 21.60 21.69 0.0M
2022-10-17 22.09 22.09 21.85 21.85 0.1M
2022-10-14 22.19 22.25 21.90 21.93 0.0M
2022-10-13 21.96 22.40 21.92 22.33 0.0M
2022-10-12 22.12 22.19 22.00 22.15 0.0M
2022-10-11 22.27 22.32 22.10 22.13 0.0M
2022-10-10 22.55 22.68 22.39 22.39 0.0M
2022-10-07 22.47 22.59 22.41 22.49 0.0M
2022-10-06 22.41 22.47 22.30 22.44 0.1M
2022-10-05 22.16 22.50 22.09 22.47 0.0M
2022-10-04 22.05 22.26 22.05 22.21 0.4M
2022-10-03 21.69 21.75 21.62 21.72 0.3M
2022-09-30 21.50 21.61 21.31 21.32 0.1M
2022-09-29 21.61 21.63 21.44 21.57 0.0M
2022-09-28 21.21 21.63 21.21 21.57 0.1M
2022-09-27 21.34 21.41 21.12 21.12 0.0M
2022-09-26 21.43 21.56 20.95 21.03 0.2M
2022-09-23 21.64 21.64 21.41 21.48 0.1M
2022-09-22 22.34 22.34 22.12 22.15 0.0M
2022-09-21 22.37 22.37 22.06 22.13 0.0M
2022-09-20 22.18 22.29 22.18 22.26 0.0M
2022-09-19 22.00 22.25 22.00 22.25 0.0M
2022-09-16 22.15 22.32 22.08 22.26 0.0M
2022-09-15 22.46 22.46 22.17 22.20 0.0M
2022-09-14 22.74 22.80 22.65 22.75 0.0M
2022-09-13 22.90 22.90 22.48 22.61 0.0M
2022-09-12 22.75 22.87 22.68 22.84 0.0M
2022-09-09 22.27 22.51 22.25 22.43 0.0M
2022-09-08 21.93 22.06 21.82 22.01 0.0M
2022-09-07 22.02 22.16 21.82 21.82 0.0M
2022-09-06 22.39 22.39 22.16 22.17 0.1M
2022-09-02 22.36 22.48 22.21 22.29 0.0M
2022-09-01 22.34 22.44 22.13 22.19 0.1M
2022-08-31 22.70 22.88 22.64 22.64 0.0M
2022-08-30 23.27 23.27 22.88 23.00 0.0M
2022-08-29 23.25 23.53 23.23 23.50 0.1M
2022-08-26 23.27 23.44 23.15 23.32 0.0M
2022-08-25 23.49 23.49 23.16 23.27 0.0M
2022-08-24 23.14 23.43 23.14 23.40 0.1M
2022-08-23 23.04 23.38 23.04 23.28 0.0M
2022-08-22 22.56 22.98 22.50 22.98 0.1M
2022-08-19 22.80 22.94 22.73 22.78 0.0M
2022-08-18 22.80 22.91 22.74 22.88 0.0M
2022-08-17 22.82 22.82 22.61 22.76 0.1M
2022-08-16 22.95 23.09 22.71 22.73 0.0M
2022-08-15 22.74 23.01 22.68 22.91 0.1M
2022-08-12 23.24 23.30 23.12 23.25 0.2M
2022-08-11 23.22 23.43 23.22 23.33 0.1M
2022-08-10 22.80 23.08 22.73 22.95 0.1M
2022-08-09 22.79 22.87 22.65 22.73 0.0M
2022-08-08 22.48 22.66 22.45 22.58 0.1M
2022-08-05 22.17 22.64 22.17 22.42 0.0M
2022-08-04 22.37 22.50 22.33 22.38 0.1M
2022-08-03 22.71 22.76 22.34 22.43 0.1M
2022-08-02 22.75 22.90 22.58 22.58 0.1M
2022-08-01 22.84 22.91 22.64 22.90 0.3M
2022-07-29 23.36 23.50 23.17 23.27 0.0M
2022-07-28 22.99 23.03 22.84 23.00 0.1M
2022-07-27 22.55 22.88 22.51 22.85 0.1M
2022-07-26 22.67 22.73 22.41 22.43 0.1M
2022-07-25 22.34 22.45 22.23 22.41 0.0M
2022-07-22 22.27 22.50 22.15 22.19 0.0M
2022-07-21 22.30 22.48 22.23 22.33 0.1M
2022-07-20 22.74 22.75 22.57 22.66 0.2M
2022-07-19 22.33 22.68 22.33 22.65 0.0M
2022-07-18 22.53 22.69 22.49 22.49 0.3M
2022-07-15 21.88 22.08 21.77 21.99 0.1M
2022-07-14 21.70 21.87 21.44 21.78 0.1M
2022-07-13 21.94 22.31 21.88 22.09 0.2M
2022-07-12 22.13 22.46 21.93 21.95 0.1M
2022-07-11 22.93 22.97 22.74 22.90 0.1M
2022-07-08 22.81 23.06 22.68 22.99 0.1M
2022-07-07 22.55 22.86 22.55 22.68 0.1M
2022-07-06 22.20 22.27 21.83 21.99 0.1M
2022-07-05 23.44 23.44 22.17 22.28 0.2M
2022-07-01 23.56 23.60 23.33 23.42 0.3M
2022-06-30 23.86 23.91 23.42 23.46 0.1M
2022-06-29 24.46 24.57 24.11 24.15 0.0M
2022-06-28 24.24 24.38 24.22 24.26 0.1M
2022-06-27 24.14 24.27 24.02 24.14 0.1M
2022-06-24 24.02 24.31 23.90 24.19 0.4M
2022-06-23 24.49 24.56 24.04 24.04 0.3M
2022-06-22 24.45 24.83 24.38 24.64 0.1M
2022-06-21 25.20 25.38 24.98 25.06 0.1M
2022-06-17 25.65 25.69 24.93 25.05 0.3M
2022-06-16 25.61 25.90 25.48 25.83 0.1M
2022-06-15 25.69 25.91 25.56 25.74 0.1M
2022-06-14 26.08 26.08 25.53 25.73 0.1M
2022-06-13 26.17 26.26 25.67 26.03 0.1M
2022-06-10 26.46 26.58 26.31 26.50 0.1M
2022-06-09 26.58 26.82 26.53 26.69 0.1M
2022-06-08 26.80 26.90 26.69 26.79 0.0M
2022-06-07 26.42 26.73 26.42 26.70 0.1M
2022-06-06 26.56 26.72 26.52 26.67 0.4M
2022-06-03 26.46 26.47 26.25 26.42 0.1M
2022-06-02 26.22 26.49 26.15 26.45 0.3M
2022-06-01 26.06 26.15 25.88 25.93 0.4M
2022-05-31 26.14 26.38 25.76 25.90 0.1M
2022-05-27 25.90 26.06 25.89 26.02 0.1M
2022-05-26 25.49 25.87 25.49 25.77 0.1M
2022-05-25 25.39 25.57 25.36 25.57 0.1M
2022-05-24 25.59 25.62 25.41 25.46 0.1M
2022-05-23 25.56 25.64 25.46 25.55 0.1M
2022-05-20 25.51 25.57 25.30 25.50 0.1M
2022-05-19 25.06 25.55 25.03 25.49 0.1M
2022-05-18 25.61 25.61 25.04 25.14 0.1M
2022-05-17 25.79 25.86 25.57 25.59 0.1M
2022-05-16 25.33 25.72 25.33 25.68 0.1M
2022-05-13 25.13 25.27 24.94 25.18 0.1M
2022-05-12 24.81 25.01 24.60 24.96 0.1M
2022-05-11 24.87 25.14 24.87 24.95 0.0M
2022-05-10 24.69 24.74 24.43 24.43 0.1M
2022-05-09 25.17 25.17 24.51 24.55 0.1M
2022-05-06 25.96 25.96 25.50 25.67 0.1M
2022-05-05 26.16 26.16 25.65 25.81 0.1M
2022-05-04 25.71 26.00 25.56 25.97 0.1M
2022-05-03 25.56 25.67 25.28 25.29 0.2M
2022-05-02 25.41 25.66 25.08 25.63 0.3M
2022-04-29 25.93 26.00 25.53 25.59 0.1M
2022-04-28 25.61 25.89 25.57 25.76 0.3M
2022-04-27 25.58 25.78 25.57 25.75 0.2M
2022-04-26 25.52 25.70 25.28 25.56 0.1M
2022-04-25 25.00 25.47 24.92 25.36 0.1M
2022-04-22 26.06 26.06 25.72 25.78 0.1M
2022-04-21 26.36 26.39 26.09 26.24 0.1M
2022-04-20 26.29 26.33 26.01 26.25 0.2M
2022-04-19 26.47 26.47 26.20 26.29 0.1M
2022-04-18 26.75 27.00 26.68 26.86 0.1M
2022-04-14 26.23 26.54 26.14 26.48 0.1M
2022-04-13 26.13 26.41 25.96 26.38 0.1M
2022-04-12 25.95 26.02 25.77 25.96 0.1M
2022-04-11 25.50 25.50 25.25 25.42 0.1M
2022-04-08 25.43 25.70 25.40 25.67 0.1M
2022-04-07 25.35 25.43 25.09 25.40 0.1M
2022-04-06 25.69 25.87 25.26 25.32 0.3M
2022-04-05 25.94 26.10 25.61 25.68 0.1M
2022-04-04 25.83 25.90 25.62 25.70 0.1M
2022-04-01 25.24 25.58 25.24 25.48 0.1M
2022-03-31 25.85 25.85 25.26 25.26 0.0M
2022-03-30 25.76 26.01 25.76 25.79 0.0M
2022-03-29 25.02 25.56 24.53 25.48 0.2M
2022-03-28 25.97 25.99 25.45 25.56 0.1M
2022-03-25 26.45 26.59 26.25 26.46 0.1M
2022-03-24 26.70 26.76 26.46 26.46 0.2M
2022-03-23 26.36 26.59 26.31 26.52 0.1M
2022-03-22 25.96 25.96 25.58 25.77 0.1M
2022-03-21 25.43 26.08 25.43 25.93 0.3M
2022-03-18 24.87 25.10 24.83 25.09 0.2M
2022-03-17 24.80 25.03 24.71 24.92 0.2M
2022-03-16 24.78 24.84 24.04 24.22 0.1M
2022-03-15 24.18 24.48 24.03 24.40 0.2M
2022-03-14 25.44 25.47 24.62 24.89 0.2M
2022-03-11 25.32 26.00 25.28 26.00 0.3M
2022-03-10 26.82 26.82 25.03 25.12 0.6M
2022-03-09 26.66 26.74 25.30 25.43 0.3M
2022-03-08 27.77 28.60 27.10 28.14 0.9M
2022-03-07 27.22 27.49 26.60 27.38 0.5M
2022-03-04 26.59 26.71 25.66 26.11 0.3M
2022-03-03 25.24 25.66 25.24 25.49 0.2M
2022-03-02 25.05 25.22 24.73 25.16 0.3M
2022-03-01 24.10 24.57 24.09 24.57 0.4M
2022-02-28 23.37 23.55 23.30 23.50 0.2M
2022-02-25 23.06 23.12 22.80 23.01 0.1M
2022-02-24 23.91 23.93 23.10 23.36 0.2M
2022-02-23 23.18 23.32 23.16 23.24 0.1M
2022-02-22 23.09 23.20 22.99 23.09 0.1M
2022-02-18 22.78 22.85 22.69 22.85 0.0M
2022-02-17 22.76 22.82 22.70 22.81 0.1M
2022-02-16 22.71 22.92 22.67 22.69 0.0M
2022-02-15 22.67 22.67 22.50 22.66 0.0M
2022-02-14 22.75 22.95 22.65 22.92 0.1M
2022-02-11 22.62 22.85 22.53 22.76 0.0M
2022-02-10 22.75 22.97 22.55 22.55 0.1M
2022-02-09 22.51 22.74 22.51 22.74 0.2M
2022-02-08 22.41 22.44 22.29 22.44 0.1M
2022-02-07 22.48 22.56 22.41 22.52 0.2M
2022-02-04 22.23 22.36 22.20 22.31 0.2M
2022-02-03 21.96 22.14 21.85 22.10 0.0M
2022-02-02 22.12 22.12 21.91 22.01 0.0M
2022-02-01 21.95 22.06 21.90 21.96 0.3M
2022-01-31 22.07 22.07 21.73 21.87 0.1M
2022-01-28 21.88 21.93 21.73 21.89 0.2M
2022-01-27 21.99 21.99 21.75 21.80 0.1M
2022-01-26 22.11 22.11 21.87 21.96 0.1M
2022-01-25 21.81 21.98 21.72 21.89 0.2M
2022-01-24 21.59 21.79 21.46 21.74 0.2M
2022-01-21 22.06 22.06 21.88 21.94 0.1M
2022-01-20 22.11 22.22 22.01 22.07 0.0M
2022-01-19 21.83 22.04 21.83 21.96 0.1M
2022-01-18 21.63 21.72 21.50 21.69 0.1M
2022-01-14 21.45 21.55 21.38 21.54 0.0M
2022-01-13 21.48 21.50 21.30 21.40 0.1M
2022-01-12 22.00 22.00 21.47 21.53 0.1M
2022-01-11 21.11 21.40 21.07 21.40 0.2M
2022-01-10 21.02 21.14 20.91 21.03 0.1M
2022-01-07 21.09 21.14 20.98 21.07 0.1M
2022-01-06 21.04 21.11 20.93 21.09 0.2M
2022-01-05 21.15 21.24 20.98 20.99 0.1M
2022-01-04 21.03 21.15 21.00 21.08 0.0M
2022-01-03 20.85 20.88 20.75 20.85 0.3M