WisdomTree Enhanced Commodity Strategy Fund (GCC)
NYSEARCA: GCC · Real-Time Price · USD
23.46
+0.05 (0.21%)
Mar 5, 2026, 4:00 PM EST - Market closed
GCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 23.39 | 23.53 | 23.36 | 23.46 | 23.46 | 0.21% | 29,497 |
| Mar 4, 2026 | 23.43 | 23.47 | 23.30 | 23.41 | 23.41 | 1.35% | 36,246 |
| Mar 3, 2026 | 23.27 | 23.27 | 22.97 | 23.10 | 23.10 | -1.74% | 96,855 |
| Mar 2, 2026 | 23.50 | 23.60 | 23.33 | 23.51 | 23.51 | 0.86% | 208,703 |
| Feb 27, 2026 | 23.31 | 23.31 | 23.20 | 23.31 | 23.31 | 1.26% | 85,298 |
| Feb 26, 2026 | 22.91 | 23.03 | 22.80 | 23.02 | 23.02 | -0.13% | 62,726 |
| Feb 25, 2026 | 23.03 | 23.24 | 22.92 | 23.05 | 23.05 | 1.14% | 53,878 |
| Feb 24, 2026 | 22.64 | 22.82 | 22.64 | 22.79 | 22.79 | 0.40% | 63,400 |
| Feb 23, 2026 | 22.70 | 22.79 | 22.60 | 22.70 | 22.70 | 0.31% | 50,438 |
| Feb 20, 2026 | 22.40 | 22.63 | 22.37 | 22.63 | 22.63 | 1.62% | 72,302 |
| Feb 19, 2026 | 22.15 | 22.29 | 22.07 | 22.27 | 22.27 | 0.36% | 101,719 |
| Feb 18, 2026 | 22.10 | 22.24 | 22.10 | 22.19 | 22.19 | 1.84% | 37,788 |
| Feb 17, 2026 | 21.80 | 21.84 | 21.67 | 21.79 | 21.79 | -1.40% | 47,685 |
| Feb 13, 2026 | 22.11 | 22.18 | 22.05 | 22.10 | 22.10 | 0.91% | 131,299 |
| Feb 12, 2026 | 22.53 | 22.53 | 21.89 | 21.90 | 21.90 | -3.01% | 87,588 |
| Feb 11, 2026 | 22.61 | 22.61 | 22.45 | 22.58 | 22.58 | 1.07% | 69,135 |
| Feb 10, 2026 | 22.49 | 22.49 | 22.30 | 22.34 | 22.34 | -1.13% | 21,715 |
| Feb 9, 2026 | 22.27 | 22.60 | 22.27 | 22.60 | 22.60 | 1.69% | 95,585 |
| Feb 6, 2026 | 21.99 | 22.28 | 21.94 | 22.22 | 22.22 | 2.22% | 44,965 |
| Feb 5, 2026 | 21.92 | 22.04 | 21.73 | 21.74 | 21.74 | -3.31% | 44,485 |
| Feb 4, 2026 | 22.68 | 22.68 | 22.37 | 22.48 | 22.48 | -0.31% | 69,904 |
| Feb 3, 2026 | 22.51 | 22.64 | 22.33 | 22.55 | 22.55 | 3.06% | 135,115 |
| Feb 2, 2026 | 22.02 | 22.14 | 21.72 | 21.88 | 21.88 | -2.50% | 77,443 |
| Jan 30, 2026 | 23.28 | 23.38 | 22.10 | 22.44 | 22.44 | -7.35% | 124,232 |
| Jan 29, 2026 | 24.80 | 24.86 | 23.64 | 24.22 | 24.22 | 0.25% | 165,803 |
| Jan 28, 2026 | 23.93 | 24.17 | 23.81 | 24.16 | 24.16 | 1.68% | 254,670 |
| Jan 27, 2026 | 23.50 | 23.77 | 23.39 | 23.76 | 23.76 | 0.72% | 246,458 |
| Jan 26, 2026 | 23.66 | 23.94 | 23.42 | 23.59 | 23.59 | 0.77% | 143,156 |
| Jan 23, 2026 | 23.20 | 23.42 | 23.18 | 23.41 | 23.41 | 2.09% | 396,192 |
| Jan 22, 2026 | 22.75 | 22.94 | 22.70 | 22.93 | 22.93 | 0.89% | 75,944 |
| Jan 21, 2026 | 22.74 | 22.81 | 22.60 | 22.73 | 22.73 | 0.70% | 742,960 |
| Jan 20, 2026 | 22.58 | 22.65 | 22.51 | 22.57 | 22.57 | 1.21% | 531,858 |
| Jan 16, 2026 | 22.34 | 22.41 | 22.19 | 22.30 | 22.30 | -1.11% | 260,232 |
| Jan 15, 2026 | 22.48 | 22.65 | 22.45 | 22.55 | 22.55 | -1.05% | 62,318 |
| Jan 14, 2026 | 22.73 | 22.87 | 22.62 | 22.79 | 22.79 | 1.56% | 166,981 |
| Jan 13, 2026 | 22.49 | 22.54 | 22.38 | 22.44 | 22.44 | 0.58% | 32,997 |
| Jan 12, 2026 | 22.17 | 22.39 | 22.17 | 22.31 | 22.31 | 1.64% | 28,404 |
| Jan 9, 2026 | 22.00 | 22.10 | 21.93 | 21.95 | 21.95 | 0.36% | 52,779 |
| Jan 8, 2026 | 21.77 | 21.87 | 21.55 | 21.87 | 21.87 | 0.46% | 49,907 |
| Jan 7, 2026 | 21.85 | 21.85 | 21.72 | 21.77 | 21.77 | -1.49% | 53,653 |
| Jan 6, 2026 | 22.04 | 22.15 | 22.02 | 22.10 | 22.10 | 1.31% | 123,687 |
| Jan 5, 2026 | 21.70 | 21.85 | 21.69 | 21.82 | 21.82 | 2.58% | 35,698 |
| Jan 2, 2026 | 21.28 | 21.28 | 21.18 | 21.27 | 21.27 | 0.55% | 48,975 |
| Dec 31, 2025 | 21.27 | 21.29 | 21.07 | 21.15 | 21.15 | -1.36% | 25,059 |
| Dec 30, 2025 | 21.52 | 21.56 | 21.41 | 21.44 | 21.44 | 1.09% | 47,432 |
| Dec 29, 2025 | 21.64 | 21.64 | 21.13 | 21.21 | 21.21 | -1.99% | 119,498 |
| Dec 26, 2025 | 21.60 | 21.68 | 21.56 | 21.64 | 21.64 | -0.35% | 85,737 |
| Dec 24, 2025 | 21.71 | 21.72 | 21.58 | 21.72 | 21.40 | -0.07% | 5,573 |
| Dec 23, 2025 | 21.60 | 21.73 | 21.56 | 21.73 | 21.41 | 1.12% | 36,653 |
| Dec 22, 2025 | 21.42 | 21.49 | 21.42 | 21.49 | 21.17 | 1.51% | 33,257 |
| Dec 19, 2025 | 21.17 | 21.21 | 21.15 | 21.17 | 20.86 | 0.77% | 26,777 |
| Dec 18, 2025 | 21.07 | 21.12 | 20.96 | 21.01 | 20.70 | -0.32% | 13,470 |
| Dec 17, 2025 | 21.06 | 21.13 | 21.00 | 21.08 | 20.77 | 0.90% | 167,260 |
| Dec 16, 2025 | 20.95 | 20.96 | 20.86 | 20.89 | 20.58 | -0.43% | 23,604 |
| Dec 15, 2025 | 21.04 | 21.06 | 20.92 | 20.98 | 20.67 | -0.24% | 13,105 |
| Dec 12, 2025 | 21.28 | 21.30 | 20.95 | 21.03 | 20.72 | -0.90% | 112,734 |
| Dec 11, 2025 | 21.08 | 21.23 | 21.07 | 21.22 | 20.91 | 0.86% | 33,143 |
| Dec 10, 2025 | 20.97 | 21.11 | 20.91 | 21.04 | 20.73 | 0.38% | 44,810 |
| Dec 9, 2025 | 20.84 | 20.97 | 20.84 | 20.96 | 20.65 | 0.24% | 29,910 |
| Dec 8, 2025 | 21.01 | 21.01 | 20.84 | 20.91 | 20.60 | -0.33% | 30,389 |
| Dec 5, 2025 | 20.94 | 21.11 | 20.94 | 20.98 | 20.67 | 0.21% | 100,791 |
| Dec 4, 2025 | 20.85 | 20.96 | 20.85 | 20.94 | 20.63 | 0.03% | 18,083 |
| Dec 3, 2025 | 20.92 | 20.99 | 20.90 | 20.93 | 20.62 | 0.48% | 8,923 |
| Dec 2, 2025 | 20.79 | 20.84 | 20.79 | 20.83 | 20.52 | -0.13% | 10,535 |
| Dec 1, 2025 | 20.76 | 20.88 | 20.76 | 20.86 | 20.55 | 0.28% | 11,519 |
| Nov 28, 2025 | 20.88 | 20.88 | 20.75 | 20.80 | 20.49 | 1.29% | 3,910 |
| Nov 26, 2025 | 20.39 | 20.55 | 20.37 | 20.54 | 20.23 | 1.21% | 4,925 |
| Nov 25, 2025 | 20.22 | 20.31 | 20.17 | 20.29 | 19.99 | -0.28% | 13,835 |
| Nov 24, 2025 | 20.17 | 20.35 | 20.11 | 20.35 | 20.05 | 1.07% | 21,423 |
| Nov 21, 2025 | 20.10 | 20.20 | 20.03 | 20.13 | 19.83 | -0.54% | 12,305 |
| Nov 20, 2025 | 20.50 | 20.51 | 20.21 | 20.24 | 19.94 | -0.91% | 34,557 |
| Nov 19, 2025 | 20.67 | 20.67 | 20.32 | 20.43 | 20.13 | -0.87% | 16,514 |
| Nov 18, 2025 | 20.47 | 20.64 | 20.45 | 20.61 | 20.30 | 0.51% | 10,201 |
| Nov 17, 2025 | 20.53 | 20.57 | 20.46 | 20.50 | 20.20 | -0.21% | 17,433 |
| Nov 14, 2025 | 20.57 | 20.69 | 20.50 | 20.54 | 20.24 | -0.90% | 12,926 |
| Nov 13, 2025 | 20.92 | 20.92 | 20.70 | 20.73 | 20.43 | -0.53% | 22,725 |
| Nov 12, 2025 | 20.89 | 20.94 | 20.81 | 20.84 | 20.53 | -0.62% | 11,168 |
| Nov 11, 2025 | 20.97 | 21.02 | 20.90 | 20.97 | 20.66 | 0.10% | 13,719 |
| Nov 10, 2025 | 20.80 | 20.96 | 20.73 | 20.95 | 20.64 | 1.80% | 14,547 |
| Nov 7, 2025 | 20.57 | 20.58 | 20.50 | 20.58 | 20.28 | 0.34% | 15,947 |
| Nov 6, 2025 | 20.59 | 20.59 | 20.43 | 20.51 | 20.21 | -0.34% | 13,091 |
| Nov 5, 2025 | 20.64 | 20.65 | 20.57 | 20.58 | 20.28 | 0.46% | 45,608 |
| Nov 4, 2025 | 20.55 | 20.59 | 20.47 | 20.49 | 20.18 | -1.18% | 29,537 |
| Nov 3, 2025 | 20.72 | 20.80 | 20.65 | 20.73 | 20.43 | 0.14% | 36,215 |
| Oct 31, 2025 | 20.67 | 20.72 | 20.62 | 20.70 | 20.40 | 0.29% | 24,467 |
| Oct 30, 2025 | 20.51 | 20.66 | 20.46 | 20.64 | 20.34 | 0.34% | 60,636 |
| Oct 29, 2025 | 20.66 | 20.81 | 20.57 | 20.57 | 20.27 | 0.05% | 56,383 |
| Oct 28, 2025 | 20.48 | 20.63 | 20.47 | 20.56 | 20.26 | -5.47% | 59,472 |
| Oct 27, 2025 | 21.85 | 21.86 | 21.69 | 21.75 | 20.36 | -0.41% | 22,583 |
| Oct 24, 2025 | 21.86 | 21.91 | 21.81 | 21.84 | 20.45 | -0.05% | 16,613 |
| Oct 23, 2025 | 21.89 | 21.96 | 21.84 | 21.85 | 20.46 | 0.83% | 55,794 |
| Oct 22, 2025 | 21.56 | 21.67 | 21.47 | 21.67 | 20.29 | 0.93% | 19,158 |
| Oct 21, 2025 | 21.54 | 21.54 | 21.36 | 21.47 | 20.10 | -1.87% | 14,577 |
| Oct 20, 2025 | 21.69 | 21.89 | 21.69 | 21.88 | 20.48 | 1.74% | 16,332 |
| Oct 17, 2025 | 21.59 | 21.60 | 21.44 | 21.51 | 20.13 | -1.48% | 24,195 |
| Oct 16, 2025 | 21.81 | 21.92 | 21.73 | 21.83 | 20.44 | 0.51% | 36,571 |
| Oct 15, 2025 | 21.69 | 21.73 | 21.61 | 21.72 | 20.33 | 0.56% | 24,766 |
| Oct 14, 2025 | 21.46 | 21.63 | 21.39 | 21.60 | 20.22 | -0.53% | 26,480 |
| Oct 13, 2025 | 21.68 | 21.73 | 21.62 | 21.72 | 20.33 | 1.61% | 7,959 |
| Oct 10, 2025 | 21.67 | 21.67 | 21.27 | 21.37 | 20.01 | -1.43% | 53,731 |