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
2023-12-29 17.03 17.07 16.93 16.93 0.1M
2023-12-28 17.14 17.24 17.01 17.01 0.0M
2023-12-27 17.22 17.31 17.19 17.24 0.1M
2023-12-26 17.14 17.24 17.02 17.20 1.1M
2023-12-22 17.20 17.20 17.06 17.11 0.1M
2023-12-21 17.30 17.32 17.25 17.29 0.5M
2023-12-20 17.43 17.47 17.25 17.28 0.1M
2023-12-19 17.27 17.43 17.27 17.43 0.0M
2023-12-18 17.31 17.38 17.24 17.25 0.1M
2023-12-15 17.18 17.27 17.14 17.23 0.1M
2023-12-14 17.09 17.21 17.09 17.18 0.1M
2023-12-13 16.80 16.95 16.75 16.94 0.0M
2023-12-12 16.76 16.79 16.71 16.77 0.0M
2023-12-11 16.88 16.93 16.81 16.87 0.1M
2023-12-08 16.89 17.10 16.89 17.03 0.0M
2023-12-07 16.98 16.98 16.90 16.95 0.2M
2023-12-06 17.10 17.13 16.86 16.90 0.0M
2023-12-05 17.27 17.32 17.18 17.19 0.3M
2023-12-04 17.29 17.36 17.29 17.29 0.0M
2023-12-01 17.43 17.60 17.40 17.40 0.0M
2023-11-30 17.61 17.65 17.44 17.49 0.0M
2023-11-29 17.60 17.64 17.46 17.63 0.1M
2023-11-28 17.38 17.56 17.36 17.49 0.0M
2023-11-27 17.34 17.36 17.26 17.32 0.0M
2023-11-24 17.54 17.54 17.39 17.43 0.0M
2023-11-22 17.33 17.48 17.26 17.43 0.0M
2023-11-21 17.53 17.61 17.52 17.60 0.0M
2023-11-20 17.43 17.57 17.43 17.50 0.0M
2023-11-17 17.30 17.39 17.23 17.38 0.0M
2023-11-16 17.33 17.37 17.17 17.22 0.0M
2023-11-15 17.41 17.54 17.41 17.47 0.0M
2023-11-14 17.52 17.68 17.46 17.46 0.0M
2023-11-13 17.32 17.51 17.32 17.51 0.0M
2023-11-10 17.27 17.30 17.24 17.27 0.0M
2023-11-09 17.35 17.41 17.24 17.30 0.0M
2023-11-08 17.39 17.46 17.27 17.32 0.0M
2023-11-07 17.58 17.58 17.42 17.45 0.0M
2023-11-06 17.81 17.86 17.76 17.79 0.0M
2023-11-03 17.68 17.81 17.68 17.70 0.0M
2023-11-02 17.65 17.80 17.62 17.72 0.0M
2023-11-01 17.66 17.72 17.53 17.55 0.0M
2023-10-31 17.66 17.73 17.55 17.62 0.1M
2023-10-30 17.71 17.75 17.55 17.64 0.0M
2023-10-27 17.67 17.82 17.64 17.80 0.0M
2023-10-26 17.57 17.68 17.57 17.60 0.1M
2023-10-25 17.60 17.73 17.52 17.66 0.0M
2023-10-24 17.99 18.03 17.91 18.02 0.6M
2023-10-23 18.14 18.17 18.01 18.04 0.0M
2023-10-20 18.30 18.32 18.08 18.11 0.0M
2023-10-19 18.02 18.24 18.00 18.24 0.0M
2023-10-18 18.05 18.11 18.04 18.04 0.0M
2023-10-17 17.84 18.00 17.84 17.95 0.0M
2023-10-16 17.96 17.96 17.89 17.90 0.0M
2023-10-13 17.88 18.00 17.86 17.96 0.1M
2023-10-12 17.70 17.70 17.56 17.63 0.0M
2023-10-11 17.59 17.63 17.53 17.59 0.1M
2023-10-10 17.68 17.68 17.60 17.67 0.1M
2023-10-09 17.61 17.72 17.61 17.69 0.1M
2023-10-06 17.43 17.50 17.35 17.43 0.0M
2023-10-05 17.28 17.38 17.28 17.33 0.0M
2023-10-04 17.61 17.64 17.37 17.39 0.1M
2023-10-03 17.84 17.84 17.75 17.76 0.1M
2023-10-02 18.02 18.02 17.83 17.85 0.3M
2023-09-29 18.25 18.25 17.96 18.02 0.0M
2023-09-28 18.14 18.22 18.13 18.16 0.0M
2023-09-27 18.12 18.15 18.10 18.10 0.0M
2023-09-26 18.04 18.10 18.04 18.10 0.0M
2023-09-25 18.12 18.15 18.06 18.11 0.0M
2023-09-22 18.28 18.32 18.18 18.18 0.1M
2023-09-21 18.28 18.31 18.19 18.19 0.1M
2023-09-20 18.41 18.43 18.30 18.31 0.0M
2023-09-19 18.42 18.47 18.38 18.41 0.0M
2023-09-18 18.48 18.48 18.36 18.42 0.0M
2023-09-15 18.44 18.48 18.39 18.45 0.0M
2023-09-14 18.36 18.49 18.36 18.43 0.1M
2023-09-13 18.34 18.37 18.27 18.32 0.0M
2023-09-12 18.27 18.36 18.26 18.31 0.0M
2023-09-11 18.26 18.31 18.21 18.23 0.0M
2023-09-08 18.15 18.16 18.10 18.12 0.1M
2023-09-07 18.10 18.17 18.10 18.13 0.0M
2023-09-06 18.12 18.23 18.10 18.19 0.0M
2023-09-05 18.20 18.28 18.17 18.17 0.0M
2023-09-01 18.24 18.24 18.14 18.20 0.0M
2023-08-31 18.07 18.11 17.99 18.02 0.0M
2023-08-30 18.05 18.11 18.01 18.02 0.0M
2023-08-29 17.90 18.08 17.90 18.00 0.0M
2023-08-28 17.95 17.98 17.87 17.97 0.0M
2023-08-25 17.88 17.98 17.79 17.91 0.0M
2023-08-24 17.72 17.84 17.70 17.80 0.0M
2023-08-23 17.71 17.89 17.69 17.79 0.0M
2023-08-22 17.76 17.77 17.70 17.75 0.1M
2023-08-21 17.85 17.85 17.68 17.68 0.0M
2023-08-18 17.68 17.73 17.66 17.72 0.0M
2023-08-17 17.72 17.77 17.61 17.63 0.0M
2023-08-16 17.68 17.71 17.55 17.63 0.0M
2023-08-15 17.75 17.75 17.63 17.63 0.0M
2023-08-14 17.82 17.86 17.80 17.85 0.0M
2023-08-11 17.99 18.05 17.93 18.00 0.1M
2023-08-10 18.02 18.08 17.94 17.96 0.1M
2023-08-09 18.04 18.13 17.99 18.04 0.0M
2023-08-08 17.79 18.03 17.76 18.01 0.0M
2023-08-07 17.89 18.13 17.89 18.05 0.0M
2023-08-04 18.03 18.12 18.02 18.03 0.0M
2023-08-03 17.83 18.05 17.83 18.01 0.0M
2023-08-02 18.11 18.11 17.90 17.91 0.0M
2023-08-01 18.23 18.23 18.15 18.20 0.0M
2023-07-31 18.25 18.33 18.24 18.29 0.1M
2023-07-28 18.15 18.30 18.12 18.25 0.0M
2023-07-27 18.35 18.35 18.11 18.19 0.0M
2023-07-26 18.31 18.31 18.21 18.27 0.2M
2023-07-25 18.19 18.36 18.19 18.32 0.0M
2023-07-24 18.13 18.26 18.09 18.25 0.1M
2023-07-21 17.93 17.99 17.88 17.99 0.0M
2023-07-20 18.00 18.06 17.89 17.93 0.0M
2023-07-19 17.90 17.95 17.83 17.92 0.1M
2023-07-18 17.72 17.83 17.69 17.80 0.0M
2023-07-17 17.69 17.69 17.55 17.58 0.0M
2023-07-14 17.79 17.82 17.71 17.71 0.1M
2023-07-13 17.66 17.85 17.63 17.84 0.1M
2023-07-12 17.58 17.66 17.52 17.60 0.0M
2023-07-11 17.34 17.45 17.33 17.42 0.0M
2023-07-10 17.22 17.34 17.22 17.28 0.0M
2023-07-07 17.10 17.29 17.10 17.26 0.0M
2023-07-06 17.14 17.21 17.02 17.21 0.0M
2023-07-05 17.27 17.27 17.16 17.19 0.0M
2023-07-03 17.13 17.19 17.09 17.14 0.0M
2023-06-30 17.11 17.21 17.05 17.06 0.1M
2023-06-29 16.91 17.03 16.91 17.00 0.0M
2023-06-28 17.00 17.07 16.92 16.99 0.0M
2023-06-27 17.23 17.23 17.10 17.10 0.0M
2023-06-26 17.35 17.37 17.27 17.31 0.0M
2023-06-23 17.20 17.31 17.20 17.28 0.1M
2023-06-22 17.53 17.55 17.41 17.46 0.0M
2023-06-21 17.49 17.75 17.49 17.75 0.0M
2023-06-20 17.50 17.58 17.45 17.58 0.1M
2023-06-16 17.54 17.72 17.54 17.64 0.0M
2023-06-15 17.26 17.48 17.25 17.44 0.0M
2023-06-14 17.19 17.23 17.07 17.16 0.0M
2023-06-13 17.12 17.15 17.09 17.09 0.1M
2023-06-12 16.76 16.95 16.76 16.88 0.5M
2023-06-09 17.17 17.21 17.08 17.11 0.0M
2023-06-08 17.13 17.21 17.01 17.13 0.1M
2023-06-07 17.15 17.15 17.06 17.06 0.0M
2023-06-06 16.97 17.10 16.97 17.07 0.0M
2023-06-05 17.09 17.15 17.02 17.05 0.0M
2023-06-02 17.06 17.09 16.97 17.05 0.0M
2023-06-01 16.73 16.99 16.73 16.94 0.0M
2023-05-31 16.66 16.74 16.64 16.67 0.0M
2023-05-30 16.85 16.85 16.72 16.78 0.0M
2023-05-26 16.98 17.06 16.97 17.06 0.0M
2023-05-25 16.88 16.92 16.77 16.81 0.1M
2023-05-24 17.08 17.09 16.93 16.98 0.0M
2023-05-23 17.03 17.14 17.02 17.04 0.0M
2023-05-22 17.01 17.08 17.00 17.03 0.1M
2023-05-19 17.20 17.21 17.05 17.07 0.0M
2023-05-18 17.03 17.10 17.02 17.06 0.0M
2023-05-17 17.22 17.23 17.07 17.23 0.1M
2023-05-16 17.18 17.20 17.05 17.05 0.0M
2023-05-15 17.20 17.33 17.18 17.30 0.0M
2023-05-12 17.22 17.22 17.03 17.09 0.0M
2023-05-11 17.20 17.22 17.08 17.12 0.0M
2023-05-10 17.34 17.56 17.34 17.44 0.0M
2023-05-09 17.47 17.61 17.42 17.58 0.0M
2023-05-08 17.75 17.75 17.55 17.56 0.0M
2023-05-05 17.36 17.60 17.34 17.59 0.1M
2023-05-04 17.15 17.34 17.15 17.17 0.0M
2023-05-03 17.25 17.28 17.10 17.17 0.0M
2023-05-02 17.47 17.47 17.25 17.25 0.0M
2023-05-01 17.67 17.75 17.54 17.57 0.1M
2023-04-28 17.52 17.71 17.50 17.67 0.0M
2023-04-27 17.51 17.60 17.50 17.55 0.0M
2023-04-26 17.73 17.76 17.52 17.52 0.1M
2023-04-25 17.80 17.80 17.62 17.69 0.0M
2023-04-24 17.89 18.00 17.83 18.00 0.0M
2023-04-21 18.03 18.03 17.87 17.93 0.0M
2023-04-20 18.03 18.05 17.96 17.99 0.0M
2023-04-19 18.13 18.24 18.00 18.14 0.0M
2023-04-18 18.22 18.40 18.22 18.37 0.0M
2023-04-17 18.29 18.29 18.16 18.23 0.1M
2023-04-14 18.31 18.32 18.15 18.31 0.0M
2023-04-13 18.29 18.32 18.22 18.28 0.1M
2023-04-12 18.05 18.25 18.05 18.19 0.0M
2023-04-11 18.04 18.12 18.03 18.11 0.0M
2023-04-10 17.96 18.00 17.92 17.99 0.0M
2023-04-06 18.01 18.01 17.90 17.94 0.1M
2023-04-05 18.02 18.03 17.92 18.01 0.0M
2023-04-04 18.00 18.06 17.93 17.99 0.1M
2023-04-03 18.05 18.12 17.97 17.99 0.1M
2023-03-31 17.71 17.87 17.71 17.87 0.1M
2023-03-30 17.70 17.74 17.65 17.71 0.0M
2023-03-29 17.73 17.78 17.62 17.67 0.1M
2023-03-28 17.64 17.77 17.64 17.73 0.1M
2023-03-27 17.43 17.66 17.43 17.62 0.0M
2023-03-24 17.31 17.41 17.28 17.39 0.0M
2023-03-23 17.25 17.45 17.25 17.31 0.0M
2023-03-22 17.26 17.40 17.21 17.27 0.0M
2023-03-21 17.33 17.33 17.17 17.28 0.0M
2023-03-20 17.07 17.26 17.07 17.22 0.1M
2023-03-17 17.23 17.23 17.08 17.14 0.1M
2023-03-16 17.02 17.15 16.96 17.10 0.1M
2023-03-15 17.13 17.23 16.94 17.10 0.2M
2023-03-14 17.47 17.58 17.35 17.38 0.0M
2023-03-13 17.34 17.62 17.33 17.57 0.0M
2023-03-10 17.35 17.50 17.35 17.43 0.0M
2023-03-09 17.57 17.63 17.31 17.36 0.3M
2023-03-08 17.52 17.60 17.50 17.54 0.0M
2023-03-07 17.83 17.83 17.61 17.63 0.2M
2023-03-06 17.85 17.97 17.81 17.97 0.1M
2023-03-03 17.79 17.98 17.76 17.98 0.1M
2023-03-02 17.82 17.87 17.72 17.78 0.2M
2023-03-01 17.72 17.91 17.69 17.91 0.1M
2023-02-28 17.70 17.71 17.62 17.68 0.0M
2023-02-27 17.80 17.80 17.57 17.63 0.1M
2023-02-24 17.59 17.63 17.50 17.61 0.1M
2023-02-23 17.85 17.85 17.69 17.78 0.1M
2023-02-22 17.88 17.92 17.73 17.79 0.1M
2023-02-21 18.00 18.09 17.94 17.94 0.1M
2023-02-17 17.73 17.91 17.69 17.89 0.1M
2023-02-16 17.96 18.04 17.90 17.94 0.2M
2023-02-15 17.91 17.97 17.83 17.95 0.1M
2023-02-14 17.94 18.17 17.94 18.11 0.2M
2023-02-13 18.00 18.08 17.94 18.02 0.2M
2023-02-10 18.02 18.11 17.97 18.09 0.1M
2023-02-09 18.06 18.07 17.90 17.93 0.1M
2023-02-08 18.10 18.10 17.94 18.08 0.1M
2023-02-07 17.84 18.08 17.80 18.06 0.2M
2023-02-06 17.86 17.86 17.61 17.83 0.1M
2023-02-03 18.08 18.20 17.76 17.78 0.2M
2023-02-02 18.33 18.40 18.20 18.20 0.1M
2023-02-01 18.48 18.49 18.17 18.36 0.2M
2023-01-31 18.29 18.57 18.29 18.56 0.1M
2023-01-30 18.43 18.50 18.30 18.30 0.2M
2023-01-27 18.58 18.62 18.41 18.45 0.4M
2023-01-26 18.60 18.69 18.53 18.64 0.1M
2023-01-25 18.52 18.56 18.42 18.51 0.1M
2023-01-24 18.59 18.62 18.49 18.55 0.8M
2023-01-23 18.47 18.60 18.46 18.60 0.2M
2023-01-20 18.43 18.56 18.36 18.53 0.1M
2023-01-19 18.37 18.49 18.36 18.46 0.0M
2023-01-18 18.55 18.61 18.28 18.28 0.2M
2023-01-17 18.54 18.54 18.31 18.44 0.1M
2023-01-13 18.27 18.34 18.16 18.34 0.1M
2023-01-12 18.08 18.20 17.97 18.18 0.6M
2023-01-11 17.92 17.95 17.80 17.92 0.2M
2023-01-10 17.85 17.85 17.70 17.78 0.1M
2023-01-09 17.79 17.97 17.79 17.81 0.1M
2023-01-06 17.67 17.72 17.56 17.65 0.1M
2023-01-05 17.58 17.59 17.46 17.51 0.1M
2023-01-04 17.81 17.81 17.58 17.58 0.3M
2023-01-03 18.22 18.26 17.92 17.96 0.2M