WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 02:36PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 16 May 2024 | 29.72 | 29.73 | 29.72 | 29.73 | 29.73 | 200 |
| 15 May 2024 | 29.85 | 30.06 | 29.25 | 30.05 | 30.05 | 3,100 |
| 14 May 2024 | 28.98 | 29.35 | 28.98 | 29.35 | 29.35 | 1,600 |
| 13 May 2024 | 28.95 | 28.99 | 28.72 | 28.83 | 28.83 | 1,900 |
| 10 May 2024 | 29.46 | 29.82 | 29.24 | 29.37 | 29.37 | 4,100 |
| 09 May 2024 | 28.54 | 29.17 | 28.54 | 29.17 | 29.17 | 4,300 |
| 08 May 2024 | 28.25 | 28.25 | 27.95 | 28.00 | 28.00 | 1,000 |
| 07 May 2024 | 28.11 | 28.11 | 28.01 | 28.01 | 28.01 | 400 |
| 06 May 2024 | 28.33 | 28.33 | 27.99 | 28.20 | 28.20 | 6,100 |
| 03 May 2024 | 27.49 | 27.50 | 27.49 | 27.50 | 27.50 | 1,500 |
| 02 May 2024 | 26.90 | 27.52 | 26.90 | 27.52 | 27.52 | 700 |
| 01 May 2024 | 27.21 | 27.52 | 27.21 | 27.52 | 27.52 | 1,200 |
| 30 Apr 2024 | 27.70 | 27.70 | 27.14 | 27.14 | 27.14 | 1,800 |
| 29 Apr 2024 | 28.41 | 30.01 | 28.41 | 28.82 | 28.82 | 10,100 |
| 26 Apr 2024 | 28.92 | 28.92 | 28.50 | 28.68 | 28.68 | 900 |
| 25 Apr 2024 | 28.16 | 28.42 | 28.16 | 28.38 | 28.38 | 1,800 |
| 24 Apr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 200 |
| 23 Apr 2024 | 26.66 | 27.66 | 25.62 | 27.44 | 27.44 | 6,400 |
| 22 Apr 2024 | 27.48 | 27.48 | 27.08 | 27.21 | 27.21 | 2,200 |
| 19 Apr 2024 | 29.07 | 29.17 | 28.89 | 28.89 | 28.89 | 2,700 |
| 18 Apr 2024 | 28.94 | 28.94 | 28.45 | 28.56 | 28.56 | 3,900 |
| 17 Apr 2024 | 28.27 | 28.80 | 28.02 | 28.37 | 28.37 | 4,100 |
| 16 Apr 2024 | 27.72 | 28.20 | 27.47 | 28.16 | 28.16 | 5,900 |
| 15 Apr 2024 | 28.18 | 28.47 | 27.60 | 28.47 | 28.47 | 4,900 |
| 12 Apr 2024 | 29.51 | 30.42 | 27.94 | 28.23 | 28.23 | 16,200 |
| 11 Apr 2024 | 28.46 | 29.02 | 28.46 | 29.02 | 29.02 | 18,400 |
| 10 Apr 2024 | 27.68 | 28.60 | 27.40 | 27.97 | 27.97 | 15,900 |
| 09 Apr 2024 | 28.55 | 28.72 | 28.55 | 28.67 | 28.67 | 9,100 |
| 08 Apr 2024 | 28.53 | 28.53 | 28.00 | 28.14 | 28.14 | 2,700 |
| 05 Apr 2024 | 28.16 | 28.32 | 27.91 | 28.01 | 28.01 | 2,100 |
| 04 Apr 2024 | 27.06 | 27.43 | 26.89 | 26.99 | 26.99 | 6,600 |
| 03 Apr 2024 | 26.81 | 27.41 | 26.75 | 27.36 | 27.36 | 5,900 |
| 02 Apr 2024 | 26.57 | 26.82 | 26.30 | 26.69 | 26.69 | 2,700 |
| 01 Apr 2024 | 26.00 | 26.40 | 25.73 | 26.07 | 26.07 | 4,600 |
| 28 Mar 2024 | 25.31 | 25.67 | 25.30 | 25.66 | 25.66 | 5,300 |
| 27 Mar 2024 | 24.40 | 24.87 | 24.40 | 24.81 | 24.81 | 5,900 |
| 26 Mar 2024 | 23.88 | 24.05 | 23.88 | 23.92 | 23.92 | 1,300 |
| 25 Mar 2024 | 24.20 | 24.20 | 23.74 | 23.85 | 23.85 | 1,100 |
| 22 Mar 2024 | 23.91 | 23.91 | 23.50 | 23.58 | 23.58 | 2,800 |
| 21 Mar 2024 | 24.03 | 24.07 | 24.03 | 24.07 | 24.07 | 300 |
| 20 Mar 2024 | 23.91 | 24.22 | 23.91 | 24.18 | 24.18 | 700 |
| 19 Mar 2024 | 23.36 | 23.43 | 23.08 | 23.17 | 23.17 | 3,100 |
| 18 Mar 2024 | 23.60 | 23.72 | 23.57 | 23.64 | 23.64 | 1,100 |
| 15 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 300 |
| 14 Mar 2024 | 23.99 | 23.99 | 23.60 | 23.77 | 23.77 | 2,800 |
| 13 Mar 2024 | 23.91 | 24.35 | 23.91 | 24.16 | 24.16 | 1,000 |
| 12 Mar 2024 | 23.68 | 23.68 | 23.40 | 23.51 | 23.51 | 3,300 |
| 11 Mar 2024 | 24.10 | 24.35 | 24.01 | 24.23 | 24.23 | 3,700 |
| 08 Mar 2024 | 24.00 | 24.03 | 23.75 | 23.91 | 23.91 | 3,100 |
| 07 Mar 2024 | 23.56 | 23.75 | 23.55 | 23.70 | 23.70 | 6,500 |
| 06 Mar 2024 | 23.16 | 24.00 | 23.16 | 23.17 | 23.17 | 8,100 |
| 05 Mar 2024 | 23.04 | 23.04 | 22.67 | 22.80 | 22.80 | 3,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.