WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:22PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Mar 2024 | 21.87 | 23.23 | 21.87 | 22.50 | 22.50 | 7,900 |
| 01 Mar 2024 | 20.60 | 21.45 | 20.60 | 21.36 | 21.36 | 700 |
| 29 Feb 2024 | 20.29 | 20.56 | 20.29 | 20.40 | 20.40 | 800 |
| 28 Feb 2024 | 19.88 | 19.88 | 19.71 | 19.86 | 19.86 | 800 |
| 27 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 100 |
| 26 Feb 2024 | 20.12 | 20.15 | 20.12 | 20.15 | 20.15 | 200 |
| 23 Feb 2024 | 20.05 | 20.49 | 20.05 | 20.49 | 20.49 | 400 |
| 22 Feb 2024 | 20.13 | 20.13 | 20.00 | 20.08 | 20.08 | 600 |
| 21 Feb 2024 | 20.50 | 20.52 | 20.25 | 20.52 | 20.52 | 2,300 |
| 20 Feb 2024 | 20.75 | 20.81 | 20.66 | 20.66 | 20.66 | 1,800 |
| 16 Feb 2024 | 20.60 | 20.60 | 20.52 | 20.52 | 20.52 | 500 |
| 15 Feb 2024 | 20.43 | 20.43 | 20.34 | 20.34 | 20.34 | 1,600 |
| 14 Feb 2024 | 19.69 | 19.74 | 19.69 | 19.74 | 19.74 | 300 |
| 13 Feb 2024 | 19.83 | 19.84 | 19.55 | 19.67 | 19.67 | 2,400 |
| 12 Feb 2024 | 20.69 | 20.97 | 20.69 | 20.97 | 20.97 | 1,500 |
| 09 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 100 |
| 08 Feb 2024 | 20.94 | 21.09 | 20.94 | 21.09 | 21.09 | 700 |
| 07 Feb 2024 | 21.41 | 21.41 | 21.14 | 21.14 | 21.14 | 800 |
| 06 Feb 2024 | 21.28 | 21.43 | 21.23 | 21.36 | 21.36 | 1,700 |
| 05 Feb 2024 | 20.93 | 21.06 | 20.93 | 21.05 | 21.05 | 1,500 |
| 02 Feb 2024 | 21.49 | 21.59 | 21.43 | 21.59 | 21.59 | 900 |
| 01 Feb 2024 | 22.27 | 22.52 | 22.27 | 22.45 | 22.45 | 8,600 |
| 31 Jan 2024 | 22.14 | 22.14 | 21.58 | 21.58 | 21.58 | 1,700 |
| 30 Jan 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 100 |
| 29 Jan 2024 | 21.86 | 21.86 | 21.59 | 21.75 | 21.75 | 1,200 |
| 26 Jan 2024 | 21.67 | 21.67 | 21.33 | 21.47 | 21.47 | 1,000 |
| 25 Jan 2024 | 21.40 | 21.50 | 21.36 | 21.50 | 21.50 | 5,500 |
| 24 Jan 2024 | 21.87 | 21.87 | 21.14 | 21.14 | 21.14 | 1,100 |
| 23 Jan 2024 | 21.17 | 21.65 | 21.17 | 21.65 | 21.65 | 700 |
| 22 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 200 |
| 19 Jan 2024 | 20.98 | 21.27 | 20.98 | 21.27 | 21.27 | 1,500 |
| 18 Jan 2024 | 21.18 | 21.23 | 21.06 | 21.15 | 21.15 | 600 |
| 17 Jan 2024 | 20.81 | 20.94 | 20.81 | 20.94 | 20.94 | 800 |
| 16 Jan 2024 | 22.33 | 22.33 | 21.81 | 21.81 | 21.81 | 800 |
| 12 Jan 2024 | 23.01 | 23.01 | 22.65 | 22.81 | 22.81 | 2,200 |
| 11 Jan 2024 | 22.09 | 22.09 | 21.88 | 22.04 | 22.04 | 700 |
| 10 Jan 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 100 |
| 09 Jan 2024 | 22.55 | 22.55 | 22.30 | 22.30 | 22.30 | 500 |
| 08 Jan 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 300 |
| 05 Jan 2024 | 22.68 | 22.87 | 22.25 | 22.87 | 22.87 | 1,700 |
| 04 Jan 2024 | 22.68 | 22.91 | 22.58 | 22.83 | 22.83 | 1,000 |
| 03 Jan 2024 | 22.79 | 22.86 | 21.82 | 22.86 | 22.86 | 3,500 |
| 02 Jan 2024 | 23.91 | 23.91 | 23.62 | 23.62 | 23.62 | 1,600 |
| 29 Dec 2023 | 24.13 | 24.13 | 23.83 | 23.95 | 23.95 | 4,300 |
| 28 Dec 2023 | 24.47 | 24.68 | 23.99 | 23.99 | 23.99 | 34,800 |
| 27 Dec 2023 | 24.85 | 25.11 | 24.78 | 24.85 | 24.85 | 6,100 |
| 26 Dec 2023 | 24.42 | 24.52 | 24.24 | 24.52 | 24.52 | 6,100 |
| 22 Dec 2023 | 24.82 | 25.01 | 24.09 | 24.32 | 24.32 | 6,500 |
| 22 Dec 2023 | 0.16 Dividend | |||||
| 21 Dec 2023 | 24.13 | 24.27 | 24.09 | 24.22 | 24.06 | 3,100 |
| 20 Dec 2023 | 24.27 | 24.27 | 23.73 | 23.75 | 23.59 | 5,000 |
| 19 Dec 2023 | 24.28 | 24.45 | 24.25 | 24.33 | 24.17 | 2,900 |
| 18 Dec 2023 | 23.28 | 23.53 | 23.04 | 23.52 | 23.37 | 5,100 |
| 15 Dec 2023 | 23.66 | 23.68 | 23.35 | 23.41 | 23.26 | 1,500 |
| 14 Dec 2023 | 24.14 | 24.34 | 23.66 | 23.76 | 23.61 | 2,800 |
| 13 Dec 2023 | 21.61 | 23.12 | 21.61 | 23.12 | 22.97 | 600 |
| 12 Dec 2023 | 21.74 | 21.86 | 21.53 | 21.53 | 21.39 | 400 |
| 11 Dec 2023 | 22.11 | 22.11 | 21.88 | 22.01 | 21.87 | 400 |
| 08 Dec 2023 | 22.48 | 22.48 | 22.33 | 22.41 | 22.26 | 1,700 |
| 07 Dec 2023 | 22.86 | 23.14 | 22.86 | 23.08 | 22.93 | 1,100 |
| 06 Dec 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 22.98 | 100 |
| 05 Dec 2023 | 23.30 | 23.30 | 22.99 | 23.06 | 22.91 | 3,200 |
| 04 Dec 2023 | 23.71 | 23.94 | 23.40 | 23.56 | 23.41 | 4,700 |
| 01 Dec 2023 | 24.52 | 24.55 | 24.52 | 24.55 | 24.39 | 200 |
| 30 Nov 2023 | 23.83 | 23.88 | 23.56 | 23.80 | 23.64 | 9,600 |
| 29 Nov 2023 | 23.88 | 24.00 | 23.76 | 23.88 | 23.72 | 1,200 |
| 28 Nov 2023 | 23.53 | 23.96 | 23.51 | 23.86 | 23.71 | 31,100 |
| 27 Nov 2023 | 22.56 | 22.60 | 22.39 | 22.60 | 22.45 | 2,400 |
| *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.