WisdomTree Enhanced Commodity Strategy Fund (GCC)
NYSEARCA: GCC · Real-Time Price · USD
22.62
-0.08 (-0.35%)
Jun 26, 2026, 4:00 PM EDT - Market closed
GCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 22.58 | 22.64 | 22.51 | 22.62 | 22.62 | -0.35% | 31,022 |
| Jun 25, 2026 | 22.46 | 22.73 | 22.42 | 22.70 | 22.70 | 1.84% | 29,042 |
| Jun 24, 2026 | 22.39 | 22.49 | 22.26 | 22.29 | 22.29 | -2.54% | 55,885 |
| Jun 23, 2026 | 22.81 | 22.90 | 22.79 | 22.87 | 22.87 | -1.29% | 49,352 |
| Jun 22, 2026 | 23.16 | 23.34 | 23.16 | 23.17 | 23.17 | -0.34% | 75,737 |
| Jun 18, 2026 | 23.36 | 23.36 | 23.13 | 23.25 | 23.25 | -0.56% | 39,413 |
| Jun 17, 2026 | 23.75 | 23.91 | 23.38 | 23.38 | 23.38 | -1.27% | 92,100 |
| Jun 16, 2026 | 23.59 | 23.77 | 23.59 | 23.68 | 23.68 | -0.55% | 29,748 |
| Jun 15, 2026 | 23.78 | 23.84 | 23.76 | 23.81 | 23.81 | 0.13% | 44,290 |
| Jun 12, 2026 | 23.97 | 23.97 | 23.77 | 23.78 | 23.78 | -0.71% | 23,645 |
| Jun 11, 2026 | 23.93 | 23.99 | 23.83 | 23.95 | 23.95 | 0.25% | 19,451 |
| Jun 10, 2026 | 23.93 | 24.08 | 23.89 | 23.89 | 23.89 | -0.29% | 28,852 |
| Jun 9, 2026 | 24.25 | 24.25 | 23.86 | 23.96 | 23.96 | -1.52% | 85,865 |
| Jun 8, 2026 | 24.30 | 24.38 | 24.29 | 24.33 | 24.33 | 0.75% | 57,743 |
| Jun 5, 2026 | 24.55 | 24.55 | 24.12 | 24.15 | 24.15 | -2.66% | 87,433 |
| Jun 4, 2026 | 24.97 | 24.97 | 24.71 | 24.81 | 24.81 | -1.12% | 126,917 |
| Jun 3, 2026 | 25.21 | 25.24 | 25.09 | 25.09 | 25.09 | -0.48% | 29,071 |
| Jun 2, 2026 | 25.19 | 25.22 | 25.13 | 25.21 | 25.21 | 0.36% | 16,862 |
| Jun 1, 2026 | 25.08 | 25.22 | 25.08 | 25.12 | 25.12 | 0.96% | 51,197 |
| May 29, 2026 | 24.93 | 24.98 | 24.84 | 24.88 | 24.88 | -0.52% | 21,224 |
| May 28, 2026 | 24.83 | 25.07 | 24.72 | 25.01 | 25.01 | 0.81% | 91,314 |
| May 27, 2026 | 24.82 | 24.92 | 24.76 | 24.81 | 24.81 | -1.49% | 53,747 |
| May 26, 2026 | 25.26 | 25.29 | 25.12 | 25.19 | 25.19 | -0.53% | 32,600 |
| May 22, 2026 | 25.35 | 25.45 | 25.30 | 25.32 | 25.32 | -0.47% | 30,596 |
| May 21, 2026 | 25.59 | 25.59 | 25.37 | 25.44 | 25.44 | -0.39% | 22,104 |
| May 20, 2026 | 25.64 | 25.66 | 25.43 | 25.54 | 25.54 | -0.55% | 42,147 |
| May 19, 2026 | 25.71 | 25.73 | 25.62 | 25.68 | 25.68 | -0.19% | 42,698 |
| May 18, 2026 | 25.68 | 25.83 | 25.67 | 25.73 | 25.73 | 0.43% | 28,771 |
| May 15, 2026 | 25.61 | 25.66 | 25.52 | 25.62 | 25.62 | -1.56% | 53,769 |
| May 14, 2026 | 26.02 | 26.08 | 25.95 | 26.03 | 26.03 | -1.16% | 41,986 |
| May 13, 2026 | 26.36 | 26.50 | 26.30 | 26.33 | 26.33 | -0.60% | 26,607 |
| May 12, 2026 | 26.26 | 26.49 | 26.18 | 26.49 | 26.49 | 1.22% | 80,273 |
| May 11, 2026 | 25.91 | 26.17 | 25.91 | 26.17 | 26.17 | 2.75% | 29,858 |
| May 8, 2026 | 25.41 | 25.52 | 25.39 | 25.47 | 25.47 | 0.36% | 19,993 |
| May 7, 2026 | 25.25 | 25.38 | 25.16 | 25.38 | 25.38 | -0.04% | 16,382 |
| May 6, 2026 | 25.36 | 25.40 | 25.29 | 25.39 | 25.39 | -0.82% | 56,936 |
| May 5, 2026 | 25.61 | 25.64 | 25.52 | 25.60 | 25.60 | 0.47% | 30,632 |
| May 4, 2026 | 25.36 | 25.53 | 25.29 | 25.48 | 25.48 | 0.75% | 98,638 |
| May 1, 2026 | 25.27 | 25.33 | 25.22 | 25.29 | 25.29 | -0.20% | 27,404 |
| Apr 30, 2026 | 25.17 | 25.34 | 25.13 | 25.34 | 25.34 | 0.88% | 20,544 |
| Apr 29, 2026 | 25.05 | 25.14 | 25.04 | 25.12 | 25.12 | 0.60% | 55,948 |
| Apr 28, 2026 | 24.90 | 24.97 | 24.79 | 24.97 | 24.97 | -0.28% | 26,744 |
| Apr 27, 2026 | 24.99 | 25.09 | 24.92 | 25.04 | 25.04 | 0.27% | 41,863 |
| Apr 24, 2026 | 24.83 | 25.02 | 24.83 | 24.97 | 24.97 | 0.09% | 29,422 |
| Apr 23, 2026 | 24.85 | 24.99 | 24.80 | 24.95 | 24.95 | -0.12% | 31,369 |
| Apr 22, 2026 | 24.90 | 25.00 | 24.81 | 24.98 | 24.98 | 1.75% | 34,025 |
| Apr 21, 2026 | 24.47 | 24.66 | 24.43 | 24.55 | 24.55 | 0.33% | 27,498 |
| Apr 20, 2026 | 24.48 | 24.60 | 24.45 | 24.47 | 24.47 | 0.29% | 72,207 |
| Apr 17, 2026 | 24.43 | 24.43 | 24.27 | 24.40 | 24.40 | -1.41% | 49,712 |
| Apr 16, 2026 | 24.77 | 24.78 | 24.69 | 24.75 | 24.75 | 0.41% | 18,258 |
| Apr 15, 2026 | 24.66 | 24.69 | 24.55 | 24.65 | 24.65 | 0.08% | 67,974 |
| Apr 14, 2026 | 24.36 | 24.63 | 24.36 | 24.63 | 24.63 | 0.65% | 46,137 |
| Apr 13, 2026 | 24.45 | 24.54 | 24.26 | 24.47 | 24.47 | 0.95% | 31,251 |
| Apr 10, 2026 | 24.21 | 24.30 | 24.15 | 24.24 | 24.24 | 0.17% | 26,762 |
| Apr 9, 2026 | 24.12 | 24.24 | 24.10 | 24.20 | 24.20 | 0.83% | 33,743 |
| Apr 8, 2026 | 23.97 | 24.09 | 23.74 | 24.00 | 24.00 | -0.25% | 31,511 |
| Apr 7, 2026 | 24.17 | 24.17 | 24.03 | 24.06 | 24.06 | 0.04% | 31,115 |
| Apr 6, 2026 | 24.00 | 24.16 | 23.94 | 24.05 | 24.05 | 0.25% | 36,504 |
| Apr 2, 2026 | 23.92 | 24.02 | 23.86 | 23.99 | 23.99 | 0.54% | 60,055 |
| Apr 1, 2026 | 23.80 | 23.95 | 23.73 | 23.86 | 23.86 | -0.33% | 30,986 |
| Mar 31, 2026 | 24.08 | 24.08 | 23.79 | 23.94 | 23.94 | 0.42% | 30,784 |
| Mar 30, 2026 | 24.02 | 24.04 | 23.77 | 23.84 | 23.84 | 0.63% | 24,321 |
| Mar 27, 2026 | 23.59 | 23.75 | 23.47 | 23.69 | 23.69 | 1.37% | 23,100 |
| Mar 26, 2026 | 23.49 | 23.54 | 23.33 | 23.37 | 23.37 | -0.38% | 50,244 |
| Mar 25, 2026 | 23.43 | 23.50 | 23.30 | 23.46 | 23.46 | 0.34% | 30,759 |
| Mar 24, 2026 | 23.10 | 23.47 | 23.10 | 23.38 | 23.38 | 0.91% | 62,478 |
| Mar 23, 2026 | 23.46 | 23.48 | 23.05 | 23.17 | 23.17 | -1.95% | 124,480 |
| Mar 20, 2026 | 23.70 | 23.75 | 23.41 | 23.63 | 23.63 | -0.42% | 15,465 |
| Mar 19, 2026 | 23.63 | 23.84 | 23.24 | 23.73 | 23.73 | -1.78% | 83,013 |
| Mar 18, 2026 | 24.04 | 24.24 | 24.04 | 24.16 | 24.16 | -1.02% | 29,484 |
| Mar 17, 2026 | 24.23 | 24.41 | 24.12 | 24.41 | 24.41 | 1.08% | 55,270 |
| Mar 16, 2026 | 24.29 | 24.30 | 24.11 | 24.15 | 24.15 | -0.12% | 65,057 |
| Mar 13, 2026 | 24.50 | 24.50 | 24.07 | 24.18 | 24.18 | -1.35% | 93,504 |
| Mar 12, 2026 | 24.50 | 24.55 | 24.39 | 24.51 | 24.51 | 0.49% | 49,462 |
| Mar 11, 2026 | 24.21 | 24.45 | 24.07 | 24.39 | 24.39 | 1.29% | 56,112 |
| Mar 10, 2026 | 24.08 | 24.08 | 23.74 | 24.08 | 24.08 | 1.48% | 45,021 |
| Mar 9, 2026 | 24.11 | 24.15 | 23.68 | 23.73 | 23.73 | -0.55% | 86,654 |
| Mar 6, 2026 | 23.73 | 23.93 | 23.68 | 23.86 | 23.86 | 1.71% | 119,149 |
| Mar 5, 2026 | 23.39 | 23.53 | 23.36 | 23.46 | 23.46 | 0.21% | 29,499 |
| 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% | 208,706 |
| Feb 27, 2026 | 23.31 | 23.31 | 23.20 | 23.31 | 23.31 | 1.26% | 85,311 |
| Feb 26, 2026 | 22.91 | 23.03 | 22.80 | 23.02 | 23.02 | -0.13% | 62,882 |
| 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% | 63,450 |
| 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% | 72,538 |
| 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% | 37,793 |
| Feb 17, 2026 | 21.80 | 21.84 | 21.67 | 21.79 | 21.79 | -1.40% | 47,775 |
| Feb 13, 2026 | 22.11 | 22.18 | 22.05 | 22.10 | 22.10 | 0.91% | 131,303 |
| 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% | 95,721 |
| Feb 6, 2026 | 21.99 | 22.28 | 21.94 | 22.22 | 22.22 | 2.22% | 45,277 |
| Feb 5, 2026 | 21.92 | 22.04 | 21.73 | 21.74 | 21.74 | -3.31% | 50,851 |
| 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 |