WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)
BATS: GDMN · Real-Time Price · USD
139.99
+3.17 (2.32%)
Feb 27, 2026, 4:00 PM EST - Market closed
GDMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 138.52 | 141.00 | 137.39 | 141.00 | 141.00 | 3.06% | 5,540 |
| Feb 26, 2026 | 132.78 | 136.82 | 130.26 | 136.82 | 136.82 | 2.53% | 2,285 |
| Feb 25, 2026 | 134.36 | 135.96 | 132.75 | 133.44 | 133.44 | 1.05% | 5,533 |
| Feb 24, 2026 | 128.21 | 133.11 | 126.87 | 132.05 | 132.05 | -0.52% | 5,911 |
| Feb 23, 2026 | 128.71 | 133.27 | 128.71 | 132.74 | 132.74 | 5.34% | 8,812 |
| Feb 20, 2026 | 122.43 | 126.08 | 120.66 | 126.01 | 126.01 | 3.26% | 6,158 |
| Feb 19, 2026 | 120.13 | 122.54 | 118.68 | 122.03 | 122.03 | 1.17% | 36,748 |
| Feb 18, 2026 | 119.64 | 122.90 | 119.31 | 120.62 | 120.62 | 3.97% | 53,537 |
| Feb 17, 2026 | 116.85 | 117.16 | 112.51 | 116.01 | 116.01 | -5.68% | 61,892 |
| Feb 13, 2026 | 119.69 | 123.67 | 117.84 | 122.99 | 122.99 | 6.36% | 57,591 |
| Feb 12, 2026 | 124.16 | 125.90 | 115.29 | 115.64 | 115.64 | -8.64% | 62,315 |
| Feb 11, 2026 | 125.89 | 126.62 | 121.98 | 126.58 | 126.58 | 3.14% | 64,784 |
| Feb 10, 2026 | 122.68 | 122.90 | 120.23 | 122.73 | 122.73 | 0.24% | 48,747 |
| Feb 9, 2026 | 117.30 | 123.17 | 117.30 | 122.44 | 122.44 | 6.74% | 79,140 |
| Feb 6, 2026 | 111.13 | 115.29 | 111.13 | 114.71 | 114.71 | 7.58% | 49,854 |
| Feb 5, 2026 | 109.26 | 112.10 | 106.15 | 106.63 | 106.63 | -7.81% | 74,555 |
| Feb 4, 2026 | 120.39 | 120.39 | 110.61 | 115.66 | 115.66 | 0.16% | 75,442 |
| Feb 3, 2026 | 115.96 | 119.80 | 112.36 | 115.48 | 115.48 | 10.34% | 105,607 |
| Feb 2, 2026 | 105.84 | 111.12 | 101.75 | 104.66 | 104.66 | -4.06% | 183,448 |
| Jan 30, 2026 | 119.64 | 123.02 | 104.35 | 109.09 | 109.09 | -20.80% | 266,272 |
| Jan 29, 2026 | 147.27 | 147.27 | 128.02 | 137.74 | 137.74 | -2.79% | 206,285 |
| Jan 28, 2026 | 136.02 | 142.16 | 135.32 | 141.70 | 141.70 | 6.24% | 107,687 |
| Jan 27, 2026 | 129.52 | 133.41 | 125.29 | 133.38 | 133.38 | 3.17% | 94,959 |
| Jan 26, 2026 | 133.14 | 134.51 | 128.59 | 129.28 | 129.28 | 1.90% | 112,803 |
| Jan 23, 2026 | 124.63 | 126.97 | 123.37 | 126.87 | 126.87 | 3.28% | 98,535 |
| Jan 22, 2026 | 117.66 | 123.58 | 117.48 | 122.84 | 122.84 | 3.87% | 43,370 |
| Jan 21, 2026 | 122.96 | 122.96 | 115.76 | 118.26 | 118.26 | 0.53% | 102,563 |
| Jan 20, 2026 | 116.82 | 118.20 | 115.50 | 117.64 | 117.64 | 8.03% | 86,097 |
| Jan 16, 2026 | 108.58 | 109.90 | 106.20 | 108.90 | 108.90 | -0.95% | 37,026 |
| Jan 15, 2026 | 109.00 | 110.55 | 108.98 | 109.94 | 109.94 | -0.43% | 39,001 |
| Jan 14, 2026 | 112.15 | 112.15 | 108.00 | 110.42 | 110.42 | 1.22% | 45,845 |
| Jan 13, 2026 | 110.00 | 111.10 | 108.43 | 109.09 | 109.09 | 0.48% | 56,106 |
| Jan 12, 2026 | 107.24 | 109.90 | 106.86 | 108.57 | 108.57 | 5.19% | 83,702 |
| Jan 9, 2026 | 102.75 | 103.97 | 101.58 | 103.21 | 103.21 | 1.46% | 30,840 |
| Jan 8, 2026 | 99.19 | 101.72 | 98.45 | 101.72 | 101.72 | 0.49% | 40,891 |
| Jan 7, 2026 | 99.65 | 101.45 | 97.39 | 101.22 | 101.22 | -1.24% | 38,233 |
| Jan 6, 2026 | 99.94 | 102.75 | 99.75 | 102.49 | 102.49 | 4.58% | 47,285 |
| Jan 5, 2026 | 96.58 | 100.58 | 96.58 | 98.00 | 98.00 | 5.05% | 51,540 |
| Jan 2, 2026 | 95.26 | 95.26 | 90.57 | 93.29 | 93.29 | 0.29% | 48,217 |
| Dec 31, 2025 | 93.78 | 95.48 | 92.81 | 93.02 | 93.02 | -1.45% | 34,135 |
| Dec 30, 2025 | 96.55 | 96.67 | 94.37 | 94.39 | 94.39 | 1.26% | 60,632 |
| Dec 29, 2025 | 96.86 | 96.86 | 92.00 | 93.22 | 93.22 | -9.91% | 126,355 |
| Dec 26, 2025 | 103.12 | 104.23 | 101.42 | 103.47 | 103.47 | 2.50% | 59,312 |
| Dec 24, 2025 | 101.67 | 101.67 | 99.14 | 100.95 | 100.72 | -0.54% | 31,911 |
| Dec 23, 2025 | 101.51 | 101.80 | 99.02 | 101.50 | 101.27 | 1.01% | 66,606 |
| Dec 22, 2025 | 100.00 | 101.25 | 99.00 | 100.49 | 100.26 | 5.03% | 65,337 |
| Dec 19, 2025 | 94.03 | 96.78 | 94.03 | 95.68 | 95.46 | 1.73% | 27,969 |
| Dec 18, 2025 | 93.41 | 95.78 | 93.15 | 94.05 | 93.83 | 0.05% | 31,568 |
| Dec 17, 2025 | 94.39 | 94.72 | 92.40 | 94.00 | 93.79 | 1.96% | 38,430 |
| Dec 16, 2025 | 92.79 | 94.11 | 91.23 | 92.19 | 91.98 | -0.23% | 19,876 |
| Dec 15, 2025 | 94.46 | 94.46 | 91.61 | 92.40 | 92.19 | -0.85% | 41,454 |
| Dec 12, 2025 | 96.00 | 96.51 | 91.00 | 93.19 | 92.98 | 0.03% | 53,949 |
| Dec 11, 2025 | 89.76 | 94.19 | 89.01 | 93.16 | 92.95 | 4.00% | 54,131 |
| Dec 10, 2025 | 87.90 | 90.19 | 86.72 | 89.58 | 89.38 | 1.85% | 29,850 |
| Dec 9, 2025 | 85.13 | 88.08 | 85.13 | 87.95 | 87.75 | 2.83% | 52,937 |
| Dec 8, 2025 | 87.59 | 87.59 | 85.08 | 85.53 | 85.34 | -1.73% | 82,883 |
| Dec 5, 2025 | 88.67 | 90.51 | 86.93 | 87.04 | 86.84 | -0.13% | 51,390 |
| Dec 4, 2025 | 85.95 | 87.56 | 85.66 | 87.15 | 86.95 | 0.16% | 50,686 |
| Dec 3, 2025 | 87.91 | 89.08 | 86.51 | 87.01 | 86.81 | -0.57% | 45,469 |
| Dec 2, 2025 | 89.11 | 89.11 | 84.79 | 87.51 | 87.31 | -2.38% | 61,184 |
| Dec 1, 2025 | 90.76 | 90.76 | 88.64 | 89.64 | 89.44 | 0.53% | 70,608 |
| Nov 28, 2025 | 88.35 | 89.17 | 87.42 | 89.17 | 88.97 | 2.32% | 31,182 |
| Nov 26, 2025 | 84.24 | 87.44 | 84.24 | 87.15 | 86.95 | 4.84% | 68,711 |
| Nov 25, 2025 | 82.87 | 83.96 | 82.00 | 83.13 | 82.94 | 0.59% | 31,238 |
| Nov 24, 2025 | 78.43 | 82.95 | 78.43 | 82.64 | 82.45 | 5.70% | 38,618 |
| Nov 21, 2025 | 77.81 | 79.10 | 76.67 | 78.18 | 78.00 | 0.48% | 33,406 |
| Nov 20, 2025 | 81.59 | 82.15 | 77.12 | 77.81 | 77.63 | -3.90% | 56,409 |
| Nov 19, 2025 | 82.11 | 83.36 | 79.84 | 80.97 | 80.79 | 1.07% | 40,176 |
| Nov 18, 2025 | 80.51 | 80.96 | 78.41 | 80.11 | 79.93 | 1.69% | 33,489 |
| Nov 17, 2025 | 79.92 | 81.24 | 77.76 | 78.78 | 78.60 | -2.49% | 60,896 |
| Nov 14, 2025 | 77.86 | 81.80 | 77.40 | 80.79 | 80.61 | -2.25% | 55,737 |
| Nov 13, 2025 | 86.53 | 86.53 | 82.16 | 82.65 | 82.46 | -3.08% | 135,405 |
| Nov 12, 2025 | 82.00 | 86.33 | 81.89 | 85.28 | 85.09 | 4.19% | 90,706 |
| Nov 11, 2025 | 81.92 | 81.92 | 79.81 | 81.85 | 81.67 | 1.38% | 84,174 |
| Nov 10, 2025 | 79.87 | 80.94 | 78.78 | 80.74 | 80.55 | 7.00% | 49,715 |
| Nov 7, 2025 | 74.95 | 75.45 | 73.59 | 75.45 | 75.28 | 2.35% | 29,731 |
| Nov 6, 2025 | 74.82 | 75.50 | 73.42 | 73.72 | 73.55 | -0.18% | 25,737 |
| Nov 5, 2025 | 72.78 | 73.85 | 72.52 | 73.85 | 73.68 | 5.05% | 48,112 |
| Nov 4, 2025 | 71.98 | 72.28 | 70.25 | 70.30 | 70.14 | -5.76% | 83,446 |
| Nov 3, 2025 | 74.61 | 75.99 | 73.76 | 74.60 | 74.43 | -0.04% | 38,475 |
| Oct 31, 2025 | 76.21 | 76.21 | 73.78 | 74.63 | 74.46 | -1.82% | 56,068 |
| Oct 30, 2025 | 73.79 | 76.10 | 73.08 | 76.02 | 75.84 | 4.56% | 70,784 |
| Oct 29, 2025 | 75.81 | 76.42 | 72.27 | 72.70 | 72.54 | -0.29% | 312,516 |
| Oct 28, 2025 | 70.21 | 73.35 | 70.03 | 72.91 | 72.75 | -2.54% | 134,356 |
| Oct 27, 2025 | 76.50 | 77.31 | 72.81 | 74.81 | 72.36 | -6.15% | 345,984 |
| Oct 24, 2025 | 79.45 | 81.49 | 79.20 | 79.71 | 77.10 | -2.23% | 96,590 |
| Oct 23, 2025 | 82.15 | 82.65 | 81.08 | 81.53 | 78.86 | 2.55% | 95,951 |
| Oct 22, 2025 | 76.03 | 80.22 | 75.88 | 79.50 | 76.90 | 0.10% | 191,131 |
| Oct 21, 2025 | 83.99 | 84.01 | 78.60 | 79.42 | 76.82 | -14.32% | 371,698 |
| Oct 20, 2025 | 91.42 | 92.69 | 89.34 | 92.69 | 89.66 | 5.73% | 131,710 |
| Oct 17, 2025 | 93.30 | 93.30 | 85.22 | 87.67 | 84.80 | -7.72% | 214,353 |
| Oct 16, 2025 | 91.68 | 95.25 | 91.02 | 95.00 | 91.89 | 5.32% | 195,081 |
| Oct 15, 2025 | 88.44 | 90.69 | 87.89 | 90.20 | 87.25 | 4.23% | 104,075 |
| Oct 14, 2025 | 85.21 | 87.31 | 84.48 | 86.54 | 83.71 | 0.44% | 118,931 |
| Oct 13, 2025 | 84.76 | 86.50 | 84.71 | 86.16 | 83.34 | 6.04% | 114,858 |
| Oct 10, 2025 | 80.91 | 81.97 | 80.00 | 81.25 | 78.59 | 1.23% | 80,575 |
| Oct 9, 2025 | 85.50 | 85.60 | 79.06 | 80.26 | 77.63 | -5.91% | 185,062 |
| Oct 8, 2025 | 85.28 | 85.50 | 83.93 | 85.30 | 82.51 | 3.38% | 162,164 |
| Oct 7, 2025 | 84.22 | 84.22 | 81.90 | 82.51 | 79.81 | -0.97% | 106,204 |
| Oct 6, 2025 | 82.58 | 84.14 | 82.40 | 83.32 | 80.59 | 3.06% | 127,812 |