WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

23.13

+0.07

(+0.29%)

At close: 12:52PM EST

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	23.13	23.13	23.13	23.13	23.13	100
05 Dec 2023	23.30	23.30	22.99	23.06	23.06	3,200
04 Dec 2023	23.71	23.94	23.40	23.56	23.56	4,700
01 Dec 2023	24.52	24.55	24.52	24.55	24.55	200
30 Nov 2023	23.83	23.88	23.56	23.80	23.80	9,600
29 Nov 2023	23.88	24.00	23.76	23.88	23.88	1,200
28 Nov 2023	23.53	23.96	23.51	23.86	23.86	31,100
27 Nov 2023	22.56	22.60	22.39	22.60	22.60	2,400
24 Nov 2023	21.93	22.54	21.93	22.21	22.21	22,300
22 Nov 2023	22.19	22.19	21.73	21.95	21.95	1,500
21 Nov 2023	21.86	22.23	21.86	22.03	22.03	1,000
20 Nov 2023	21.36	21.37	20.63	21.37	21.37	2,800
17 Nov 2023	21.44	21.44	21.34	21.43	21.43	800
16 Nov 2023	21.61	21.64	21.37	21.48	21.48	1,400
15 Nov 2023	21.20	21.20	20.60	21.09	21.09	12,800
14 Nov 2023	21.09	21.26	21.07	21.22	21.22	1,700
13 Nov 2023	20.12	20.34	20.12	20.27	20.27	900
10 Nov 2023	20.38	20.38	20.08	20.24	20.24	3,800
09 Nov 2023	20.71	21.19	20.71	20.73	20.73	900
08 Nov 2023	21.18	21.18	20.74	20.74	20.74	1,000
07 Nov 2023	21.56	21.56	21.01	21.49	21.49	5,100
06 Nov 2023	22.28	22.33	22.00	22.00	22.00	2,300
03 Nov 2023	21.69	22.28	21.68	22.28	22.28	600
02 Nov 2023	21.36	21.48	21.24	21.48	21.48	600
01 Nov 2023	21.21	21.32	21.13	21.32	21.32	600
31 Oct 2023	21.99	21.99	21.36	21.36	21.36	7,500
30 Oct 2023	22.10	22.10	21.93	21.93	21.93	1,500
27 Oct 2023	21.75	22.27	21.62	22.27	22.27	4,300
26 Oct 2023	21.69	21.88	21.69	21.72	21.72	2,300
25 Oct 2023	21.88	22.28	21.81	21.81	21.81	7,800
25 Oct 2023	1.682 Dividend
24 Oct 2023	23.47	23.78	23.47	23.74	22.06	1,400
23 Oct 2023	23.75	23.76	23.59	23.76	22.07	900
20 Oct 2023	24.45	24.45	23.99	23.99	22.29	500
19 Oct 2023	23.58	23.91	23.00	23.90	22.20	1,100
18 Oct 2023	23.69	23.69	23.55	23.55	21.88	4,500
17 Oct 2023	22.99	23.32	22.99	23.32	21.67	4,900
16 Oct 2023	22.49	22.96	22.49	22.94	21.31	1,400
13 Oct 2023	22.65	22.99	22.65	22.88	21.26	1,700
12 Oct 2023	21.61	21.61	21.61	21.61	20.08	100
11 Oct 2023	21.82	22.10	21.82	22.03	20.47	1,500
10 Oct 2023	21.43	21.56	21.41	21.56	20.03	700
09 Oct 2023	21.60	21.60	20.96	21.40	19.89	3,800
06 Oct 2023	20.22	20.59	20.22	20.56	19.10	1,600
05 Oct 2023	19.82	20.00	19.82	20.00	18.58	3,500
04 Oct 2023	19.84	19.84	19.56	19.79	18.39	2,900
03 Oct 2023	19.91	19.91	19.81	19.81	18.40	700
02 Oct 2023	20.25	20.31	19.92	19.92	18.51	1,000
29 Sept 2023	21.47	21.47	20.61	20.70	19.23	1,200
28 Sept 2023	21.09	21.09	20.92	20.92	19.44	2,100
27 Sept 2023	21.13	21.13	21.04	21.04	19.55	300
26 Sept 2023	22.01	22.01	22.01	22.01	20.45	100
25 Sept 2023	22.72	22.72	22.69	22.69	21.08	1,100
22 Sept 2023	23.06	23.06	23.06	23.06	21.43	100
21 Sept 2023	23.04	23.04	22.99	22.99	21.36	200
20 Sept 2023	23.80	23.84	23.69	23.69	22.01	2,400
19 Sept 2023	23.52	23.52	23.52	23.52	21.85	100
18 Sept 2023	23.74	23.74	23.63	23.69	22.01	900
15 Sept 2023	23.61	23.65	23.45	23.47	21.81	5,600
14 Sept 2023	23.04	23.04	23.04	23.04	21.41	200
13 Sept 2023	22.80	22.80	22.80	22.80	21.18	100
12 Sept 2023	23.00	23.00	22.99	22.99	21.36	1,500
11 Sept 2023	22.74	22.98	22.74	22.93	21.30	1,500
08 Sept 2023	22.62	22.62	22.62	22.62	21.02	100
07 Sept 2023	22.59	22.60	22.56	22.56	20.96	800
06 Sept 2023	22.63	22.63	22.53	22.62	21.02	2,500
05 Sept 2023	22.79	22.79	22.79	22.79	21.17	100
01 Sept 2023	23.52	23.53	23.37	23.46	21.80	8,700
31 Aug 2023	23.62	23.62	23.62	23.62	21.95	100
30 Aug 2023	23.83	23.83	23.83	23.83	22.14	100
29 Aug 2023	23.21	23.66	23.21	23.66	21.98	700
28 Aug 2023	22.31	23.13	22.31	23.13	21.49	4,800
25 Aug 2023	22.53	22.70	22.53	22.70	21.09	800
24 Aug 2023	22.88	22.88	22.88	22.88	21.26	100
23 Aug 2023	22.60	22.98	22.60	22.94	21.32	11,300
22 Aug 2023	21.99	22.13	21.99	22.13	20.56	700
21 Aug 2023	21.80	21.85	21.72	21.85	20.30	800
18 Aug 2023	21.85	21.85	21.61	21.72	20.18	1,200
17 Aug 2023	21.90	21.99	21.72	21.74	20.20	2,900
16 Aug 2023	22.09	22.09	22.09	22.09	20.52	100
15 Aug 2023	22.43	22.43	22.43	22.43	20.85	100
14 Aug 2023	23.08	23.08	23.05	23.05	21.42	400
11 Aug 2023	23.30	23.34	23.28	23.34	21.69	1,500
10 Aug 2023	23.20	23.20	23.20	23.20	21.56	100
09 Aug 2023	23.25	23.25	23.25	23.25	21.60	200
08 Aug 2023	23.23	23.38	23.23	23.38	21.72	800
07 Aug 2023	23.56	23.70	23.56	23.67	21.99	500
04 Aug 2023	23.71	23.80	23.65	23.80	22.11	1,800
03 Aug 2023	23.53	23.53	23.53	23.53	21.86	100
02 Aug 2023	23.72	23.72	23.65	23.65	21.97	1,800
01 Aug 2023	24.57	24.57	24.41	24.42	22.69	900
31 Jul 2023	25.10	25.57	25.10	25.45	23.64	900
28 Jul 2023	25.20	25.20	25.04	25.07	23.29	1,100
27 Jul 2023	24.61	24.61	24.61	24.61	22.87	100
26 Jul 2023	25.85	25.85	25.85	25.85	24.01	100
25 Jul 2023	25.83	25.83	25.83	25.83	24.00	200
24 Jul 2023	25.49	25.49	25.49	25.49	23.68	200
21 Jul 2023	25.40	25.60	25.40	25.60	23.79	500
20 Jul 2023	25.81	25.81	25.69	25.78	23.96	1,300
19 Jul 2023	26.66	26.66	26.39	26.55	24.66	900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,496.61+33.11(+0.29%)

NZD/USD0.6134-0.0007(-0.12%)

ALL ORDS7,384.70-2.00(-0.03%)

OIL69.73+0.35(+0.50%)

GOLD2,048.90+1.00(+0.05%)

WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)

NZX 50
11,496.61
+33.11(+0.29%)

NZD/USD
0.6134
-0.0007(-0.12%)

ALL ORDS
7,384.70
-2.00(-0.03%)

OIL
69.73
+0.35(+0.50%)

GOLD
2,048.90
+1.00(+0.05%)