WisdomTree Enhanced Commodity Strategy Fund (GCC)
NYSEARCA: GCC · Real-Time Price · USD
20.98
+0.04 (0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
GCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.94 | 21.11 | 20.94 | 20.98 | 20.98 | 0.21% | 100,791 |
| Dec 4, 2025 | 20.85 | 20.96 | 20.85 | 20.94 | 20.94 | 0.03% | 18,083 |
| Dec 3, 2025 | 20.92 | 20.99 | 20.90 | 20.93 | 20.93 | 0.48% | 8,923 |
| Dec 2, 2025 | 20.79 | 20.84 | 20.79 | 20.83 | 20.83 | -0.13% | 10,535 |
| Dec 1, 2025 | 20.76 | 20.88 | 20.76 | 20.86 | 20.86 | 0.28% | 11,519 |
| Nov 28, 2025 | 20.88 | 20.88 | 20.75 | 20.80 | 20.80 | 1.29% | 3,908 |
| Nov 26, 2025 | 20.39 | 20.55 | 20.37 | 20.54 | 20.54 | 1.21% | 4,925 |
| Nov 25, 2025 | 20.22 | 20.31 | 20.17 | 20.29 | 20.29 | -0.28% | 13,835 |
| Nov 24, 2025 | 20.17 | 20.35 | 20.11 | 20.35 | 20.35 | 1.07% | 21,423 |
| Nov 21, 2025 | 20.10 | 20.20 | 20.03 | 20.13 | 20.13 | -0.54% | 12,305 |
| Nov 20, 2025 | 20.50 | 20.51 | 20.21 | 20.24 | 20.24 | -0.91% | 34,557 |
| Nov 19, 2025 | 20.67 | 20.67 | 20.32 | 20.43 | 20.43 | -0.87% | 16,514 |
| Nov 18, 2025 | 20.47 | 20.64 | 20.45 | 20.61 | 20.61 | 0.51% | 10,201 |
| Nov 17, 2025 | 20.53 | 20.57 | 20.46 | 20.50 | 20.50 | -0.21% | 17,433 |
| Nov 14, 2025 | 20.57 | 20.69 | 20.50 | 20.54 | 20.54 | -0.90% | 12,926 |
| Nov 13, 2025 | 20.92 | 20.92 | 20.70 | 20.73 | 20.73 | -0.53% | 22,725 |
| Nov 12, 2025 | 20.89 | 20.94 | 20.81 | 20.84 | 20.84 | -0.62% | 11,168 |
| Nov 11, 2025 | 20.97 | 21.02 | 20.90 | 20.97 | 20.97 | 0.10% | 13,719 |
| Nov 10, 2025 | 20.80 | 20.96 | 20.73 | 20.95 | 20.95 | 1.80% | 14,547 |
| Nov 7, 2025 | 20.57 | 20.58 | 20.50 | 20.58 | 20.58 | 0.34% | 15,947 |
| Nov 6, 2025 | 20.59 | 20.59 | 20.43 | 20.51 | 20.51 | -0.34% | 13,091 |
| Nov 5, 2025 | 20.64 | 20.65 | 20.57 | 20.58 | 20.58 | 0.46% | 45,608 |
| Nov 4, 2025 | 20.55 | 20.59 | 20.47 | 20.49 | 20.49 | -1.18% | 29,537 |
| Nov 3, 2025 | 20.72 | 20.80 | 20.65 | 20.73 | 20.73 | 0.14% | 36,215 |
| Oct 31, 2025 | 20.67 | 20.72 | 20.62 | 20.70 | 20.70 | 0.29% | 24,467 |
| Oct 30, 2025 | 20.51 | 20.66 | 20.46 | 20.64 | 20.64 | 0.34% | 60,636 |
| Oct 29, 2025 | 20.66 | 20.81 | 20.57 | 20.57 | 20.57 | 0.05% | 56,383 |
| Oct 28, 2025 | 20.48 | 20.63 | 20.47 | 20.56 | 20.56 | -5.47% | 59,472 |
| Oct 27, 2025 | 21.85 | 21.86 | 21.69 | 21.75 | 20.67 | -0.41% | 22,583 |
| Oct 24, 2025 | 21.86 | 21.91 | 21.81 | 21.84 | 20.75 | -0.05% | 16,613 |
| Oct 23, 2025 | 21.89 | 21.96 | 21.84 | 21.85 | 20.76 | 0.83% | 55,794 |
| Oct 22, 2025 | 21.56 | 21.67 | 21.47 | 21.67 | 20.59 | 0.93% | 19,158 |
| Oct 21, 2025 | 21.54 | 21.54 | 21.36 | 21.47 | 20.40 | -1.87% | 14,577 |
| Oct 20, 2025 | 21.69 | 21.89 | 21.69 | 21.88 | 20.79 | 1.74% | 16,332 |
| Oct 17, 2025 | 21.59 | 21.60 | 21.44 | 21.51 | 20.43 | -1.48% | 24,195 |
| Oct 16, 2025 | 21.81 | 21.92 | 21.73 | 21.83 | 20.74 | 0.51% | 36,571 |
| Oct 15, 2025 | 21.69 | 21.73 | 21.61 | 21.72 | 20.64 | 0.56% | 24,766 |
| Oct 14, 2025 | 21.46 | 21.63 | 21.39 | 21.60 | 20.52 | -0.53% | 26,480 |
| Oct 13, 2025 | 21.68 | 21.73 | 21.62 | 21.72 | 20.63 | 1.61% | 7,959 |
| Oct 10, 2025 | 21.67 | 21.67 | 21.27 | 21.37 | 20.30 | -1.43% | 53,731 |
| Oct 9, 2025 | 22.04 | 22.04 | 21.63 | 21.68 | 20.60 | -0.99% | 40,103 |
| Oct 8, 2025 | 21.82 | 21.92 | 21.82 | 21.90 | 20.80 | 0.76% | 46,309 |
| Oct 7, 2025 | 21.79 | 21.79 | 21.62 | 21.73 | 20.65 | -0.27% | 19,081 |
| Oct 6, 2025 | 21.74 | 21.80 | 21.74 | 21.79 | 20.70 | 0.80% | 12,468 |
| Oct 3, 2025 | 21.54 | 21.68 | 21.50 | 21.62 | 20.54 | 0.94% | 31,628 |
| Oct 2, 2025 | 21.54 | 21.54 | 21.31 | 21.42 | 20.35 | -0.30% | 19,890 |
| Oct 1, 2025 | 21.44 | 21.49 | 21.37 | 21.48 | 20.41 | 0.42% | 42,896 |
| Sep 30, 2025 | 21.33 | 21.41 | 21.30 | 21.39 | 20.32 | -0.33% | 13,751 |
| Sep 29, 2025 | 21.40 | 21.50 | 21.40 | 21.46 | 20.39 | 0.54% | 20,966 |
| Sep 26, 2025 | 21.27 | 21.42 | 21.27 | 21.35 | 20.28 | 0.35% | 23,564 |
| Sep 25, 2025 | 21.22 | 21.27 | 21.15 | 21.27 | 20.21 | 0.66% | 18,528 |
| Sep 24, 2025 | 21.11 | 21.21 | 21.08 | 21.13 | 20.08 | 0.38% | 16,043 |
| Sep 23, 2025 | 21.01 | 21.13 | 20.95 | 21.05 | 20.00 | 0.57% | 106,192 |
| Sep 22, 2025 | 20.81 | 20.93 | 20.80 | 20.93 | 19.89 | 0.29% | 54,261 |
| Sep 19, 2025 | 20.90 | 20.91 | 20.84 | 20.87 | 19.83 | -0.38% | 10,018 |
| Sep 18, 2025 | 20.98 | 20.98 | 20.88 | 20.95 | 19.90 | -0.05% | 104,158 |
| Sep 17, 2025 | 21.07 | 21.13 | 20.92 | 20.96 | 19.91 | -1.57% | 15,092 |
| Sep 16, 2025 | 21.25 | 21.30 | 21.22 | 21.30 | 20.23 | 0.31% | 25,737 |
| Sep 15, 2025 | 21.10 | 21.23 | 21.10 | 21.23 | 20.17 | 0.90% | 11,893 |
| Sep 12, 2025 | 21.03 | 21.08 | 21.01 | 21.04 | 19.99 | 0.76% | 14,269 |
| Sep 11, 2025 | 20.83 | 20.91 | 20.83 | 20.88 | 19.84 | -0.09% | 71,892 |
| Sep 10, 2025 | 20.87 | 20.93 | 20.85 | 20.90 | 19.86 | 0.75% | 10,408 |
| Sep 9, 2025 | 20.85 | 20.90 | 20.73 | 20.74 | 19.71 | -0.22% | 25,499 |
| Sep 8, 2025 | 20.79 | 20.81 | 20.72 | 20.79 | 19.75 | 0.83% | 105,184 |
| Sep 5, 2025 | 20.73 | 20.74 | 20.61 | 20.62 | 19.59 | -0.29% | 21,117 |
| Sep 4, 2025 | 20.68 | 20.70 | 20.64 | 20.68 | 19.65 | -0.95% | 133,115 |
| Sep 3, 2025 | 20.93 | 20.96 | 20.82 | 20.88 | 19.83 | -0.21% | 28,691 |
| Sep 2, 2025 | 20.72 | 20.97 | 20.70 | 20.92 | 19.88 | 1.50% | 31,763 |
| Aug 29, 2025 | 20.53 | 20.65 | 20.51 | 20.61 | 19.58 | 0.29% | 10,376 |
| Aug 28, 2025 | 20.49 | 20.58 | 20.48 | 20.55 | 19.53 | 0.44% | 12,622 |
| Aug 27, 2025 | 20.33 | 20.50 | 20.33 | 20.46 | 19.44 | 0.19% | 11,174 |
| Aug 26, 2025 | 20.40 | 20.44 | 20.35 | 20.42 | 19.40 | -0.32% | 10,303 |
| Aug 25, 2025 | 20.53 | 20.57 | 20.49 | 20.49 | 19.46 | -0.12% | 79,343 |
| Aug 22, 2025 | 20.30 | 20.55 | 20.30 | 20.51 | 19.49 | 1.03% | 15,684 |
| Aug 21, 2025 | 20.27 | 20.33 | 20.24 | 20.30 | 19.29 | 0.05% | 11,243 |
| Aug 20, 2025 | 20.21 | 20.29 | 20.15 | 20.29 | 19.28 | 1.05% | 11,516 |
| Aug 19, 2025 | 20.25 | 20.25 | 20.06 | 20.08 | 19.08 | -0.57% | 7,330 |
| Aug 18, 2025 | 20.22 | 20.24 | 20.13 | 20.20 | 19.19 | -0.12% | 11,783 |
| Aug 15, 2025 | 20.17 | 20.26 | 20.11 | 20.22 | 19.21 | 0.12% | 40,565 |
| Aug 14, 2025 | 20.23 | 20.23 | 20.15 | 20.20 | 19.19 | -0.62% | 28,364 |
| Aug 13, 2025 | 20.27 | 20.38 | 20.21 | 20.32 | 19.31 | 0.35% | 18,541 |
| Aug 12, 2025 | 20.20 | 20.27 | 20.18 | 20.25 | 19.24 | 0.15% | 22,621 |
| Aug 11, 2025 | 20.20 | 20.29 | 20.20 | 20.22 | 19.21 | 0.17% | 14,428 |
| Aug 8, 2025 | 20.30 | 20.30 | 20.17 | 20.19 | 19.18 | 0.12% | 9,669 |
| Aug 7, 2025 | 20.18 | 20.22 | 20.11 | 20.16 | 19.15 | 0.65% | 19,196 |
| Aug 6, 2025 | 20.07 | 20.13 | 19.99 | 20.03 | 19.03 | 0.18% | 21,508 |
| Aug 5, 2025 | 20.01 | 20.05 | 19.96 | 20.00 | 19.00 | -0.37% | 19,665 |
| Aug 4, 2025 | 19.98 | 20.08 | 19.98 | 20.07 | 19.07 | 0.45% | 23,990 |
| Aug 1, 2025 | 20.17 | 20.17 | 19.96 | 19.98 | 18.98 | -0.70% | 10,121 |
| Jul 31, 2025 | 20.14 | 20.19 | 20.05 | 20.12 | 19.12 | -0.34% | 8,967 |
| Jul 30, 2025 | 20.39 | 20.39 | 20.02 | 20.19 | 19.18 | -1.76% | 16,013 |
| Jul 29, 2025 | 20.41 | 20.55 | 20.31 | 20.55 | 19.52 | 0.95% | 23,639 |
| Jul 28, 2025 | 20.37 | 20.38 | 20.31 | 20.36 | 19.34 | 0.28% | 5,586 |
| Jul 25, 2025 | 20.40 | 20.40 | 20.25 | 20.30 | 19.29 | -0.87% | 13,440 |
| Jul 24, 2025 | 20.44 | 20.52 | 20.42 | 20.48 | 19.46 | -0.23% | 12,921 |
| Jul 23, 2025 | 20.47 | 20.56 | 20.47 | 20.53 | 19.50 | -0.05% | 22,295 |
| Jul 22, 2025 | 20.48 | 20.57 | 20.45 | 20.54 | 19.51 | 0.17% | 25,647 |
| Jul 21, 2025 | 20.42 | 20.51 | 20.42 | 20.50 | 19.48 | 0.59% | 11,542 |
| Jul 18, 2025 | 20.50 | 20.50 | 20.36 | 20.38 | 19.36 | 0.32% | 12,646 |
| Jul 17, 2025 | 20.16 | 20.35 | 20.15 | 20.32 | 19.30 | 0.44% | 29,692 |