New Zealand markets close in 3 hours 58 minutes

WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
26.90-0.88 (-3.16%)
At close: 02:33PM EDT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 202427.0627.0625.8126.9026.902,460
12 Jun 202428.4028.4027.7827.7827.785,100
11 Jun 202427.4627.4627.4627.4627.46200
10 Jun 202427.2127.6427.2127.6427.642,100
07 Jun 202427.9227.9227.0627.1127.1111,800
06 Jun 202429.0429.8129.0429.7929.794,700
05 Jun 202427.8828.7227.8828.7228.723,600
04 Jun 202428.3628.3627.6427.9227.924,200
03 Jun 202428.8429.9528.7029.1829.183,600
31 May 202429.6129.6128.4628.7928.797,600
30 May 202429.3629.4028.9428.9928.992,100
29 May 202429.3729.3728.7328.8328.8341,000
28 May 202429.8129.8129.5329.7329.731,800
24 May 202428.9128.9428.7628.8428.845,300
23 May 202429.2529.2528.3828.4028.408,900
22 May 202430.3330.6129.3029.4129.414,100
21 May 202431.3831.3830.9931.1731.171,400
20 May 202431.1131.5531.1131.3131.313,300
17 May 202430.3730.9130.3730.8930.893,300
16 May 202429.7229.7329.7229.7329.73200
15 May 202429.8530.0629.2530.0530.053,100
14 May 202428.9829.3528.9829.3529.351,600
13 May 202428.9528.9928.7228.8328.831,900
10 May 202429.4629.8229.2429.3729.374,100
09 May 202428.5429.1728.5429.1729.174,300
08 May 202428.2528.2527.9528.0028.001,000
07 May 202428.1128.1128.0128.0128.01400
06 May 202428.3328.3327.9928.2028.206,100
03 May 202427.4927.5027.4927.5027.501,500
02 May 202426.9027.5226.9027.5227.52700
01 May 202427.2127.5227.2127.5227.521,200
30 Apr 202427.7027.7027.1427.1427.141,800
29 Apr 202428.4130.0128.4128.8228.8210,100
26 Apr 202428.9228.9228.5028.6828.68900
25 Apr 202428.1628.4228.1628.3828.381,800
24 Apr 202427.4327.4327.4327.4327.43200
23 Apr 202426.6627.6625.6227.4427.446,400
22 Apr 202427.4827.4827.0827.2127.212,200
19 Apr 202429.0729.1728.8928.8928.892,700
18 Apr 202428.9428.9428.4528.5628.563,900
17 Apr 202428.2728.8028.0228.3728.374,100
16 Apr 202427.7228.2027.4728.1628.165,900
15 Apr 202428.1828.4727.6028.4728.474,900
12 Apr 202429.5130.4227.9428.2328.2316,200
11 Apr 202428.4629.0228.4629.0229.0218,400
10 Apr 202427.6828.6027.4027.9727.9715,900
09 Apr 202428.5528.7228.5528.6728.679,100
08 Apr 202428.5328.5328.0028.1428.142,700
05 Apr 202428.1628.3227.9128.0128.012,100
04 Apr 202427.0627.4326.8926.9926.996,600
03 Apr 202426.8127.4126.7527.3627.365,900
02 Apr 202426.5726.8226.3026.6926.692,700
01 Apr 202426.0026.4025.7326.0726.074,600
28 Mar 202425.3125.6725.3025.6625.665,300
27 Mar 202424.4024.8724.4024.8124.815,900
26 Mar 202423.8824.0523.8823.9223.921,300
25 Mar 202424.2024.2023.7423.8523.851,100
22 Mar 202423.9123.9123.5023.5823.582,800
21 Mar 202424.0324.0724.0324.0724.07300
20 Mar 202423.9124.2223.9124.1824.18700
19 Mar 202423.3623.4323.0823.1723.173,100
18 Mar 202423.6023.7223.5723.6423.641,100
15 Mar 202423.7123.7123.7123.7123.71300
14 Mar 202423.9923.9923.6023.7723.772,800
13 Mar 202423.9124.3523.9124.1624.161,000
12 Mar 202423.6823.6823.4023.5123.513,300
11 Mar 202424.1024.3524.0124.2324.233,700
08 Mar 202424.0024.0323.7523.9123.913,100
07 Mar 202423.5623.7523.5523.7023.706,500
06 Mar 202423.1624.0023.1623.1723.178,100
05 Mar 202423.0423.0422.6722.8022.803,100
04 Mar 202421.8723.2321.8722.5022.507,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...