New Zealand markets open in 1 hour 5 minutes

WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)

BATS - BATS Delayed price. Currency in USD
Add to watchlist
21.97+0.08 (+0.37%)
At close: 04:00PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202222.0522.4121.9121.9721.972,735
09 Aug 202222.0222.0221.7521.8921.89700
08 Aug 202221.9521.9521.8621.8621.86500
05 Aug 202221.1121.2421.1121.2421.24100
04 Aug 202221.4221.5921.3221.5221.523,000
03 Aug 202220.5620.5920.5620.5820.58800
02 Aug 202221.5121.5120.8320.8320.832,500
01 Aug 202221.2621.3221.1021.1721.176,300
29 Jul 202221.1621.2021.0821.1621.161,700
28 Jul 202221.0521.0520.7720.7920.791,800
27 Jul 202219.9820.3019.9820.3020.30800
26 Jul 202219.8319.9119.7419.9019.907,200
25 Jul 202219.5719.6319.4519.4919.493,600
22 Jul 202220.5320.7820.1320.1320.13800
21 Jul 202220.1920.3320.1020.2920.292,700
20 Jul 202219.6919.7019.6919.6919.69200
19 Jul 202220.4120.5920.3720.3720.37800
18 Jul 202220.4220.4220.2220.2220.22800
15 Jul 202220.1520.1519.7020.0020.005,800
14 Jul 202220.0920.2520.0920.1620.16800
13 Jul 202220.5721.7320.5721.3121.311,400
12 Jul 202221.0021.2620.7820.7820.784,800
11 Jul 202221.1121.3621.1121.1621.163,400
08 Jul 202221.6921.8521.6121.6121.61500
07 Jul 202221.7721.7721.3321.4721.4737,700
06 Jul 202221.7121.7420.6121.3121.317,800
05 Jul 202221.6721.8621.5521.8621.861,000
01 Jul 202222.1923.1622.1423.1423.143,200
30 Jun 202222.9922.9922.4122.6622.665,200
29 Jun 202223.9823.9823.4323.5723.5723,800
28 Jun 202224.4324.4423.8623.8623.866,700
27 Jun 202224.4624.4824.1624.3524.354,900
24 Jun 202224.0724.6224.0724.5324.534,000
23 Jun 202225.0925.1123.8424.0224.029,600
22 Jun 202225.0825.1025.0825.0925.09700
21 Jun 202225.0725.4825.0625.2425.242,000
17 Jun 202225.3625.3625.1525.2625.26400
16 Jun 202224.8325.7024.5825.6625.6634,800
15 Jun 202225.0425.0424.3124.9424.943,500
14 Jun 202224.6324.6324.4124.4124.411,200
13 Jun 202225.9025.9325.1125.1725.1715,800
10 Jun 202225.5427.3225.5427.3227.329,500
09 Jun 202226.5126.5125.7025.8925.899,000
08 Jun 202226.9026.9826.7026.8026.803,600
07 Jun 202226.7527.0026.6926.9426.942,700
06 Jun 202227.2727.2726.5126.6126.619,300
03 Jun 202227.6227.6226.9027.0427.041,600
02 Jun 202227.0127.8626.9927.8627.863,400
01 Jun 202226.4726.6826.4326.5926.591,900
31 May 202227.2627.2626.3226.3226.321,500
27 May 202227.3027.3026.9327.0027.003,500
26 May 202227.1527.1526.8327.0427.041,000
25 May 202227.0827.3426.8827.2627.264,100
24 May 202227.1527.5627.1127.4827.483,400
23 May 202227.2227.3526.8026.8226.828,200
20 May 202226.4126.7226.3326.6026.601,900
19 May 202225.9526.7225.9526.6526.6529,600
18 May 202225.5725.5725.1125.1125.114,800
17 May 202225.8525.9125.5325.6525.654,800
16 May 202225.2625.6925.2625.6925.698,800
13 May 202224.8725.4324.8725.2325.238,100
12 May 202225.7225.9924.7725.1025.107,700
11 May 202227.0027.1026.5626.5626.561,900
10 May 202227.2627.2626.3426.3426.3411,400
09 May 202227.9528.2227.0327.1127.118,300
06 May 202228.7729.1328.7528.8928.893,500
05 May 202230.3430.3428.8029.0329.034,500
04 May 202229.2930.0728.8229.9629.9614,300
03 May 202228.6429.5728.6429.2429.247,100
02 May 202228.5328.8728.2828.7528.7518,900
29 Apr 202230.0930.5229.5429.7029.707,800
28 Apr 202229.1929.7729.1029.7029.708,200
27 Apr 202229.7029.7029.1029.2629.2635,400
26 Apr 202230.4730.4729.5629.5829.5820,800
25 Apr 202230.0830.2829.5730.1930.1935,000
22 Apr 202231.6232.3231.4131.6831.6821,700
21 Apr 202233.4633.4632.1832.7532.7519,700
20 Apr 202234.0734.3533.7034.3534.3535,000
19 Apr 202234.8434.8433.7833.7833.7814,400
18 Apr 202235.6635.8735.0435.0835.0824,100
14 Apr 202234.7334.9934.3934.9434.945,700
13 Apr 202234.4335.1634.4335.0435.0413,500
12 Apr 202234.5934.8934.1734.3534.3523,300
11 Apr 202234.6134.6133.5533.9033.9012,600
08 Apr 202233.3433.8933.3433.8533.859,400
07 Apr 202234.0034.0032.5532.9032.9025,200
06 Apr 202232.6532.7832.4032.4332.435,600
05 Apr 202233.5733.8332.4332.4332.4319,100
04 Apr 202233.8333.9133.0033.3933.3910,200
01 Apr 202232.5533.7632.5533.2833.2827,700
31 Mar 202233.1733.4632.9232.9232.9232,400
30 Mar 202232.6133.1032.6133.0833.086,300
29 Mar 202231.0932.4330.9732.4332.4313,000
28 Mar 202232.5232.6931.9731.9731.977,200
25 Mar 202233.0133.3132.9233.2533.254,200
24 Mar 202233.6033.7433.1233.3233.3214,600
23 Mar 202232.3632.9932.1832.9832.987,100
22 Mar 202232.2232.2231.5431.9531.9522,600
21 Mar 202231.7332.7631.7332.4832.4819,600
18 Mar 202231.6632.1731.5531.6031.6010,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...