New Zealand markets closed

WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
21.36+0.96 (+4.71%)
At close: 01:34PM EST
20.40 -1.05 (-4.90%)
After hours: 04:04PM EST
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202420.6021.4520.6021.3621.36700
29 Feb 202420.2920.5620.2920.4020.40800
28 Feb 202419.8819.8819.7119.8619.86800
27 Feb 202419.9919.9919.9919.9919.99100
26 Feb 202420.1220.1520.1220.1520.15200
23 Feb 202420.0520.4920.0520.4920.49400
22 Feb 202420.1320.1320.0020.0820.08600
21 Feb 202420.5020.5220.2520.5220.522,300
20 Feb 202420.7520.8120.6620.6620.661,800
16 Feb 202420.6020.6020.5220.5220.52500
15 Feb 202420.4320.4320.3420.3420.341,600
14 Feb 202419.6919.7419.6919.7419.74300
13 Feb 202419.8319.8419.5519.6719.672,400
12 Feb 202420.6920.9720.6920.9720.971,500
09 Feb 202420.8020.8020.8020.8020.80100
08 Feb 202420.9421.0920.9421.0921.09700
07 Feb 202421.4121.4121.1421.1421.14800
06 Feb 202421.2821.4321.2321.3621.361,700
05 Feb 202420.9321.0620.9321.0521.051,500
02 Feb 202421.4921.5921.4321.5921.59900
01 Feb 202422.2722.5222.2722.4522.458,600
31 Jan 202422.1422.1421.5821.5821.581,700
30 Jan 202421.7321.7321.7321.7321.73100
29 Jan 202421.8621.8621.5921.7521.751,200
26 Jan 202421.6721.6721.3321.4721.471,000
25 Jan 202421.4021.5021.3621.5021.505,500
24 Jan 202421.8721.8721.1421.1421.141,100
23 Jan 202421.1721.6521.1721.6521.65700
22 Jan 202421.1521.1521.1521.1521.15200
19 Jan 202420.9821.2720.9821.2721.271,500
18 Jan 202421.1821.2321.0621.1521.15600
17 Jan 202420.8120.9420.8120.9420.94800
16 Jan 202422.3322.3321.8121.8121.81800
12 Jan 202423.0123.0122.6522.8122.812,200
11 Jan 202422.0922.0921.8822.0422.04700
10 Jan 202422.1722.1722.1722.1722.17100
09 Jan 202422.5522.5522.3022.3022.30500
08 Jan 202422.5422.5422.5422.5422.54300
05 Jan 202422.6822.8722.2522.8722.871,700
04 Jan 202422.6822.9122.5822.8322.831,000
03 Jan 202422.7922.8621.8222.8622.863,500
02 Jan 202423.9123.9123.6223.6223.621,600
29 Dec 202324.1324.1323.8323.9523.954,300
28 Dec 202324.4724.6823.9923.9923.9934,800
27 Dec 202324.8525.1124.7824.8524.856,100
26 Dec 202324.4224.5224.2424.5224.526,100
22 Dec 202324.8225.0124.0924.3224.326,500
22 Dec 20230.16 Dividend
21 Dec 202324.1324.2724.0924.2224.063,100
20 Dec 202324.2724.2723.7323.7523.595,000
19 Dec 202324.2824.4524.2524.3324.172,900
18 Dec 202323.2823.5323.0423.5223.375,100
15 Dec 202323.6623.6823.3523.4123.261,500
14 Dec 202324.1424.3423.6623.7623.612,800
13 Dec 202321.6123.1221.6123.1222.97600
12 Dec 202321.7421.8621.5321.5321.39400
11 Dec 202322.1122.1121.8822.0121.87400
08 Dec 202322.4822.4822.3322.4122.261,700
07 Dec 202322.8623.1422.8623.0822.931,100
06 Dec 202323.1323.1323.1323.1322.98100
05 Dec 202323.3023.3022.9923.0622.913,200
04 Dec 202323.7123.9423.4023.5623.414,700
01 Dec 202324.5224.5524.5224.5524.39200
30 Nov 202323.8323.8823.5623.8023.649,600
29 Nov 202323.8824.0023.7623.8823.721,200
28 Nov 202323.5323.9623.5123.8623.7131,100
27 Nov 202322.5622.6022.3922.6022.452,400
24 Nov 202321.9322.5421.9322.2122.0622,300
22 Nov 202322.1922.1921.7321.9521.801,500
21 Nov 202321.8622.2321.8622.0321.881,000
20 Nov 202321.3621.3720.6321.3721.232,800
17 Nov 202321.4421.4421.3421.4321.29800
16 Nov 202321.6121.6421.3721.4821.341,400
15 Nov 202321.2021.2020.6021.0920.9612,800
14 Nov 202321.0921.2621.0721.2221.071,700
13 Nov 202320.1220.3420.1220.2720.14900
10 Nov 202320.3820.3820.0820.2420.103,800
09 Nov 202320.7121.1920.7120.7320.60900
08 Nov 202321.1821.1820.7420.7420.601,000
07 Nov 202321.5621.5621.0121.4921.355,100
06 Nov 202322.2822.3322.0022.0021.852,300
03 Nov 202321.6922.2821.6822.2822.13600
02 Nov 202321.3621.4821.2421.4821.33600
01 Nov 202321.2121.3221.1321.3221.17600
31 Oct 202321.9921.9921.3621.3621.227,500
30 Oct 202322.1022.1021.9321.9321.791,500
27 Oct 202321.7522.2721.6222.2722.124,300
26 Oct 202321.6921.8821.6921.7221.572,300
25 Oct 202321.8822.2821.8121.8121.667,800
25 Oct 20231.682 Dividend
24 Oct 202323.4723.7823.4723.7421.911,400
23 Oct 202323.7523.7623.5923.7621.93900
20 Oct 202324.4524.4523.9923.9922.15500
19 Oct 202323.5823.9123.0023.9022.061,100
18 Oct 202323.6923.6923.5523.5521.744,500
17 Oct 202322.9923.3222.9923.3221.534,900
16 Oct 202322.4922.9622.4922.9421.171,400
13 Oct 202322.6522.9922.6522.8821.121,700
12 Oct 202321.6121.6121.6121.6119.95100
11 Oct 202321.8222.1021.8222.0320.331,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...