WisdomTree Efficient TIPS Plus Gold Fund (GDT)

BATS: GDT · Real-Time Price · USD

38.97

-0.73 (-1.85%)

At close: Apr 28, 2026, 4:00 PM EDT

38.97

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

GDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.86	38.97	38.86	38.97	-	-1.85%	2,742
Apr 27, 2026	39.61	39.70	39.55	39.70	39.70	-1.06%	2,574
Apr 24, 2026	39.87	40.13	39.87	40.13	39.89	0.53%	1,482
Apr 23, 2026	40.12	40.12	39.92	39.92	39.68	-0.73%	954
Apr 22, 2026	40.30	40.30	40.21	40.21	39.97	1.24%	797
Apr 21, 2026	40.28	40.29	39.72	39.72	39.48	-2.58%	630
Apr 20, 2026	40.77	40.77	40.77	40.77	40.53	-0.79%	128
Apr 17, 2026	41.25	41.25	41.04	41.10	40.85	1.19%	2,603
Apr 16, 2026	40.65	40.71	40.61	40.61	40.37	-0.09%	726
Apr 15, 2026	40.93	40.94	40.65	40.65	40.40	-0.92%	1,436
Apr 14, 2026	40.75	41.02	40.75	41.02	40.78	1.93%	3,592
Apr 13, 2026	40.09	40.25	39.88	40.25	40.01	-0.11%	1,840
Apr 10, 2026	40.29	40.29	40.29	40.29	40.05	-0.18%	86
Apr 9, 2026	40.55	40.55	40.35	40.36	40.12	0.80%	3,552
Apr 8, 2026	40.54	40.54	40.04	40.04	39.80	0.27%	2,001
Apr 7, 2026	39.39	39.93	39.28	39.93	39.69	1.16%	18,655
Apr 6, 2026	39.61	39.61	39.35	39.47	39.24	-0.34%	9,807
Apr 2, 2026	39.45	39.61	39.45	39.61	39.37	-1.56%	161
Apr 1, 2026	40.08	40.25	40.08	40.23	39.99	1.43%	326
Mar 31, 2026	39.20	39.66	39.20	39.66	39.43	3.36%	562
Mar 30, 2026	38.47	38.47	38.37	38.37	38.14	0.28%	848
Mar 27, 2026	38.27	38.27	38.27	38.27	38.04	3.25%	47
Mar 26, 2026	37.78	37.78	37.06	37.06	36.84	-3.50%	327
Mar 25, 2026	38.62	38.70	38.40	38.40	38.14	2.56%	1,501
Mar 24, 2026	37.39	37.44	37.37	37.44	37.19	-0.22%	1,592
Mar 23, 2026	37.66	37.66	37.37	37.53	37.27	-2.14%	17,509
Mar 20, 2026	39.66	39.66	38.35	38.35	38.08	-2.97%	515
Mar 19, 2026	39.07	39.52	39.07	39.52	39.25	-3.82%	313
Mar 18, 2026	41.40	41.40	41.09	41.09	40.81	-2.82%	100,388
Mar 17, 2026	42.11	42.29	42.11	42.29	41.99	0.03%	126
Mar 16, 2026	42.18	42.27	41.96	42.27	41.98	-0.23%	1,574
Mar 13, 2026	42.51	42.56	42.28	42.37	42.08	-0.95%	4,848
Mar 12, 2026	42.69	42.78	42.69	42.78	42.48	-1.63%	485
Mar 11, 2026	43.42	43.48	43.42	43.48	43.18	-0.24%	4,022
Mar 10, 2026	43.68	43.92	43.59	43.59	43.29	0.75%	1,447
Mar 9, 2026	43.02	43.26	42.82	43.26	42.96	-0.04%	66,969
Mar 6, 2026	42.78	43.43	42.17	43.28	42.98	1.29%	19,785
Mar 5, 2026	42.77	42.77	42.51	42.73	42.43	-1.04%	1,259
Mar 4, 2026	43.27	43.30	43.08	43.18	42.88	0.75%	8,241
Mar 3, 2026	43.05	43.05	42.35	42.86	42.56	-4.34%	1,763
Mar 2, 2026	44.80	44.80	44.34	44.80	44.49	1.22%	866
Feb 27, 2026	44.05	44.26	44.05	44.26	43.96	1.35%	324
Feb 26, 2026	43.30	43.68	43.30	43.68	43.37	0.64%	258
Feb 25, 2026	43.52	43.70	43.40	43.40	43.10	0.06%	3,639
Feb 24, 2026	43.16	43.38	43.12	43.38	43.08	-1.35%	701
Feb 23, 2026	43.59	43.97	43.59	43.97	43.67	2.73%	964
Feb 20, 2026	42.54	42.80	42.37	42.80	42.51	1.82%	11,023
Feb 19, 2026	42.01	42.04	41.97	42.04	41.75	0.37%	2,099
Feb 18, 2026	41.97	41.97	41.88	41.88	41.59	2.03%	342
Feb 17, 2026	41.05	41.05	41.05	41.05	40.76	-2.97%	238
Feb 13, 2026	41.99	42.42	41.99	42.30	42.01	2.21%	378
Feb 12, 2026	41.39	41.39	41.39	41.39	41.10	-3.20%	109
Feb 11, 2026	42.57	42.75	42.57	42.75	42.46	1.05%	274
Feb 10, 2026	42.18	42.38	42.18	42.31	42.02	-0.93%	1,027
Feb 9, 2026	42.40	42.75	42.40	42.71	42.41	2.53%	876
Feb 6, 2026	41.72	41.72	41.65	41.65	41.37	2.96%	462
Feb 5, 2026	40.64	41.20	40.45	40.45	40.18	-2.60%	828
Feb 4, 2026	41.73	41.73	41.20	41.53	41.25	-0.03%	5,211
Feb 3, 2026	41.29	41.60	41.29	41.55	41.26	5.71%	2,457
Feb 2, 2026	39.53	39.53	39.30	39.30	39.03	-3.54%	695
Jan 30, 2026	42.71	42.71	40.74	40.74	40.46	-9.99%	5,161
Jan 29, 2026	46.12	46.14	43.32	45.27	44.96	0.23%	5,269
Jan 28, 2026	44.38	45.17	44.31	45.17	44.85	3.81%	827
Jan 27, 2026	42.86	43.51	42.53	43.51	43.21	2.33%	1,315
Jan 26, 2026	42.64	42.81	42.52	42.52	42.22	1.61%	4,039
Jan 23, 2026	41.83	41.84	41.80	41.84	41.55	1.26%	1,221