WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

34.13

-0.33

(-0.95%)

At close: 01:48PM EDT

Time period:

09 Oct 2023 - 09 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Oct 2024	34.00	34.15	33.77	34.13	34.13	6,184
08 Oct 2024	34.66	34.80	34.11	34.46	34.46	3,700
07 Oct 2024	35.18	35.18	34.59	34.88	34.88	6,600
04 Oct 2024	35.48	35.48	35.30	35.39	35.39	3,300
03 Oct 2024	35.35	35.57	35.32	35.47	35.47	4,000
02 Oct 2024	36.10	36.10	35.74	36.06	36.06	5,300
01 Oct 2024	36.19	36.52	36.01	36.15	36.15	6,200
30 Sept 2024	35.89	36.01	35.02	35.27	35.27	116,600
27 Sept 2024	37.13	37.13	36.04	36.10	36.10	6,800
26 Sept 2024	36.97	37.56	36.97	37.42	37.42	10,400
25 Sept 2024	36.94	37.33	36.83	36.96	36.96	12,800
24 Sept 2024	35.96	37.03	35.96	36.94	36.94	2,100
23 Sept 2024	36.00	36.58	35.94	35.94	35.94	7,600
20 Sept 2024	35.15	35.87	35.15	35.68	35.68	9,000
19 Sept 2024	34.51	35.00	34.51	34.66	34.66	1,200
18 Sept 2024	34.60	35.20	34.00	34.00	34.00	2,500
17 Sept 2024	34.86	34.86	34.27	34.53	34.53	4,700
16 Sept 2024	35.07	35.07	34.85	35.00	35.00	1,100
13 Sept 2024	34.93	35.20	34.76	34.99	34.99	7,800
12 Sept 2024	33.04	34.36	33.04	34.14	34.14	8,100
11 Sept 2024	32.09	32.16	31.60	32.16	32.16	28,100
10 Sept 2024	31.59	32.11	31.59	32.07	32.07	1,400
09 Sept 2024	31.48	31.65	31.48	31.65	31.65	1,300
06 Sept 2024	31.87	31.87	31.10	31.21	31.21	1,300
05 Sept 2024	32.36	32.36	32.13	32.13	32.13	2,300
04 Sept 2024	31.92	31.92	31.45	31.58	31.58	700
03 Sept 2024	32.60	32.60	31.48	31.88	31.88	4,800
30 Aug 2024	33.47	33.47	32.78	32.99	32.99	1,400
29 Aug 2024	33.45	33.64	33.45	33.48	33.48	800
28 Aug 2024	32.87	32.90	32.70	32.90	32.90	1,000
27 Aug 2024	33.53	33.83	33.15	33.75	33.75	7,000
26 Aug 2024	33.77	34.11	33.76	34.06	34.06	22,900
23 Aug 2024	33.42	33.79	33.40	33.69	33.69	3,200
22 Aug 2024	33.64	33.64	32.67	33.03	33.03	800
21 Aug 2024	33.95	34.20	33.86	34.20	34.20	1,300
20 Aug 2024	34.28	34.49	33.67	33.91	33.91	8,900
19 Aug 2024	33.03	33.65	32.70	33.55	33.55	6,100
16 Aug 2024	32.41	33.08	32.20	33.00	33.00	5,700
15 Aug 2024	31.59	31.77	31.31	31.56	31.56	3,900
14 Aug 2024	31.20	31.41	31.10	31.41	31.41	800
13 Aug 2024	31.46	31.90	31.46	31.76	31.76	3,100
12 Aug 2024	30.92	31.45	30.92	31.36	31.36	900
09 Aug 2024	30.24	30.24	30.11	30.11	30.11	400
08 Aug 2024	29.34	30.00	29.34	30.00	30.00	1,000
07 Aug 2024	29.50	29.50	28.82	28.99	28.99	4,700
06 Aug 2024	29.28	29.66	29.28	29.66	29.66	4,000
05 Aug 2024	29.48	29.91	28.99	29.72	29.72	4,000
02 Aug 2024	32.20	32.21	30.13	30.75	30.75	13,000
01 Aug 2024	31.91	31.91	31.38	31.38	31.38	300
31 Jul 2024	31.28	31.79	31.19	31.76	31.76	4,600
30 Jul 2024	30.42	30.62	30.42	30.62	30.62	400
29 Jul 2024	29.74	30.17	29.73	30.17	30.17	1,000
26 Jul 2024	29.98	30.26	29.93	30.01	30.01	1,700
25 Jul 2024	29.53	29.86	28.88	29.61	29.61	6,600
24 Jul 2024	31.58	32.69	30.85	30.85	30.85	1,500
23 Jul 2024	31.00	31.07	31.00	31.07	31.07	100
22 Jul 2024	30.70	31.00	30.70	31.00	31.00	1,900
19 Jul 2024	30.34	31.09	30.34	30.99	30.99	3,200
18 Jul 2024	32.61	32.62	31.40	31.81	31.81	13,900
17 Jul 2024	33.03	33.32	30.90	32.45	32.45	2,100
16 Jul 2024	32.00	33.02	32.00	33.00	33.00	23,000
15 Jul 2024	31.92	31.92	31.59	31.80	31.80	1,300
12 Jul 2024	31.25	31.70	31.25	31.67	31.67	5,500
11 Jul 2024	31.56	31.61	31.15	31.61	31.61	14,600
10 Jul 2024	30.57	30.58	30.30	30.36	30.36	3,000
09 Jul 2024	29.64	29.64	29.64	29.64	29.64	100
08 Jul 2024	29.32	29.55	29.32	29.55	29.55	500
05 Jul 2024	29.98	30.06	29.98	30.06	30.06	400
03 Jul 2024	28.98	28.98	28.98	28.98	28.98	100
02 Jul 2024	28.99	28.99	27.85	27.86	27.86	1,500
01 Jul 2024	27.85	27.85	27.40	27.83	27.83	1,300
28 Jun 2024	27.72	27.72	27.72	27.72	27.72	100
27 Jun 2024	27.84	28.05	27.84	28.05	28.05	900
26 Jun 2024	27.24	27.41	27.24	27.41	27.41	1,900
25 Jun 2024	27.72	27.72	27.72	27.72	27.72	100
24 Jun 2024	28.06	28.22	27.91	28.04	28.04	800
21 Jun 2024	28.02	28.09	27.75	27.75	27.75	1,700
20 Jun 2024	28.22	28.61	28.22	28.48	28.48	500
18 Jun 2024	26.91	27.57	26.91	27.54	27.54	1,800
17 Jun 2024	26.99	27.29	26.95	27.07	27.07	2,100
14 Jun 2024	27.14	27.34	27.05	27.34	27.34	800
13 Jun 2024	27.06	27.06	25.81	26.90	26.90	2,500
12 Jun 2024	28.40	28.40	27.78	27.78	27.78	5,100
11 Jun 2024	27.46	27.46	27.46	27.46	27.46	200
10 Jun 2024	27.21	27.64	27.21	27.64	27.64	2,100
07 Jun 2024	27.92	27.92	27.06	27.11	27.11	11,800
06 Jun 2024	29.04	29.81	29.04	29.79	29.79	4,700
05 Jun 2024	27.88	28.72	27.88	28.72	28.72	3,600
04 Jun 2024	28.36	28.36	27.64	27.92	27.92	4,200
03 Jun 2024	28.84	29.95	28.70	29.18	29.18	3,600
31 May 2024	29.61	29.61	28.46	28.79	28.79	7,600
30 May 2024	29.36	29.40	28.94	28.99	28.99	2,100
29 May 2024	29.37	29.37	28.73	28.83	28.83	41,000
28 May 2024	29.81	29.81	29.53	29.73	29.73	1,800
24 May 2024	28.91	28.94	28.76	28.84	28.84	5,300
23 May 2024	29.25	29.25	28.38	28.40	28.40	8,900
22 May 2024	30.33	30.61	29.30	29.41	29.41	4,100
21 May 2024	31.38	31.38	30.99	31.17	31.17	1,400
20 May 2024	31.11	31.55	31.11	31.31	31.31	3,300
17 May 2024	30.37	30.91	30.37	30.89	30.89	3,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,743.61-32.52(-0.25%)

NZD/USD0.6062-0.0077(-1.26%)

ALL ORDS8,456.80+13.10(+0.16%)

OIL73.36-0.21(-0.29%)

GOLD2,626.10-9.30(-0.35%)

WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)

NZX 50
12,743.61
-32.52(-0.25%)

NZD/USD
0.6062
-0.0077(-1.26%)

ALL ORDS
8,456.80
+13.10(+0.16%)

OIL
73.36
-0.21(-0.29%)

GOLD
2,626.10
-9.30(-0.35%)