WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.132908027645 | 37.62 | 38.45 | 37.09 | 14936 | 37.58075624 | SP |
| 4 | 4.9 | 14.9984695439 | 32.67 | 38.5535 | 31.91 | 14738 | 35.74034765 | SP |
| 12 | 6.29 | 20.1086956522 | 31.28 | 38.5535 | 27.93 | 9998 | 32.72924918 | SP |
| 26 | 3.25 | 9.4696969697 | 34.32 | 45.03 | 27.93 | 9851 | 33.845824 | SP |
| 52 | 17.29 | 85.2564102564 | 20.28 | 45.03 | 19.71 | 6814 | 32.38220646 | SP |
| 156 | 5.82 | 18.3307086614 | 31.75 | 45.03 | 16.552 | 5803 | 29.04884546 | SP |
| 260 | 11.99 | 46.8725566849 | 25.58 | 45.03 | 16.552 | 5725 | 28.98261978 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 37.57 | 0.48 | 1.29 | 37.59 | 37.66 | 36.75 | 20809 |
| 1740180600 | 37.09 | -1.15 | -3.01 | 38.14 | 38.14 | 37.09 | 16186 |
| 1740094200 | 38.24 | 0.59 | 1.55 | 37.86 | 38.45 | 37.66 | 6347 |
| 1740007800 | 37.655 | -0.05 | -0.13 | 37.38 | 37.71 | 37.21 | 17279 |
| 1739921400 | 37.705 | 1.08 | 2.96 | 37.62 | 37.9199 | 37.1 | 19931 |
| 1739575800 | 36.6219 | -1.61 | -4.21 | 38.37 | 38.37 | 36.48 | 11248 |
| 1739489400 | 38.2328 | 0.35 | 0.93 | 38.04 | 38.5535 | 37.47 | 17068 |
| 1739403000 | 37.88 | 0.45 | 1.21 | 37.12 | 38.09 | 36.89 | 8260 |
| 1739316600 | 37.4268 | -0.49 | -1.30 | 37.53 | 37.8799 | 37.3442 | 11642 |
| 1739230200 | 37.92 | 1.49 | 4.09 | 37.69 | 37.92 | 37.4663 | 13085 |
| 1738971000 | 36.4293 | 0.05 | 0.14 | 36.88 | 37.0898 | 36.29 | 6890 |
| 1738884600 | 36.3789 | 0.12 | 0.33 | 36.55 | 36.55 | 36.0301 | 6840 |
| 1738798200 | 36.26 | 0.78 | 2.19 | 36.03 | 36.9298 | 35.97 | 5755 |
| 1738711800 | 35.483 | 0.63 | 1.80 | 35.36 | 35.55 | 35.17 | 4525 |
| 1738625400 | 34.856 | 0.72 | 2.11 | 34.51 | 35.16 | 34.51 | 60440 |
| 1738366200 | 34.1341 | -0.56 | -1.63 | 34.67 | 34.8998 | 34.09 | 2478 |
| 1738279800 | 34.6985 | 1.74 | 5.27 | 33.92 | 34.9 | 33.92 | 14492 |
| 1738193400 | 32.9617 | 0.07 | 0.21 | 32.979999 | 33.255699 | 32.869999 | 1981 |
| 1738107000 | 32.8933 | 0.56 | 1.72 | 32.75 | 32.9 | 32.5216 | 50585 |
| 1738020600 | 32.3357 | -0.83 | -2.51 | 32.67 | 32.67 | 31.91 | 5036 |
| 1737761400 | 33.1698 | 0.26 | 0.79 | 33.13 | 33.4399 | 33.13 | 4192 |
| 1737675000 | 32.909999 | 0 | 0.00 | 32.909999 | 32.909999 | 32.909999 | 0 |
| 1737588600 | 32.909999 | 0.21 | 0.64 | 33.03 | 33.1418 | 32.5013 | 4197 |
| 1737502200 | 32.7016 | 0.84 | 2.63 | 32.36 | 32.89 | 32.36 | 2135 |
| 1737156600 | 31.865 | 0.08 | 0.24 | 31.55 | 31.91 | 31.55 | 2053 |
| 1737070200 | 31.7883 | 0.14 | 0.43 | 31.99 | 32.45 | 31.7883 | 10045 |
| 1736983800 | 31.6526 | 0.61 | 1.96 | 31.88 | 31.88 | 31.1016 | 2026 |
| 1736897400 | 31.0439 | 0.87 | 2.89 | 30.35 | 31.0439 | 30.35 | 184 |
| 1736811000 | 30.173 | -0.78 | -2.52 | 30.495 | 30.495 | 30.095 | 5919 |
| 1736551800 | 30.9527 | 0.63 | 2.07 | 30.5 | 31.5 | 30.5 | 7886 |
| 1736379000 | 30.325 | 0.66 | 2.24 | 29.91 | 30.35 | 29.9 | 5559 |
| 1736292600 | 29.6614 | 0.69 | 2.39 | 29.85 | 30 | 29.56 | 2055 |
| 1736206200 | 28.97 | -0.49 | -1.67 | 29.28 | 29.3218 | 28.95 | 7542 |
| 1735947000 | 29.4622 | -0.43 | -1.45 | 29.77 | 29.77 | 29.4622 | 1180 |
| 1735860600 | 29.897 | 1.37 | 4.80 | 29.16 | 29.897 | 29.16 | 2527 |
| 1735687800 | 28.529 | 0.27 | 0.96 | 28.48 | 28.529 | 28.3 | 14855 |
| 1735601400 | 28.2566 | -0.41 | -1.43 | 28.52 | 28.52 | 27.93 | 95625 |
| 1735342200 | 28.6664 | -0.42 | -1.43 | 28.62 | 28.6664 | 28.431 | 30663 |
| 1735255800 | 29.0819 | 0.14 | 0.49 | 29.5 | 29.5 | 28.98 | 539 |
| 1735077840 | 28.9393 | 0.04 | 0.15 | 28.63 | 28.9393 | 28.54 | 3039 |
| 1734996600 | 28.8962 | -0.12 | -0.42 | 28.86 | 28.9002 | 28.7197 | 3966 |
| 1734737400 | 29.0175 | 0.68 | 2.40 | 28.61 | 29.2 | 28.61 | 627 |
| 1734651000 | 28.3379 | -0.13 | -0.46 | 28.49 | 28.49 | 28.2 | 4267 |
| 1734564600 | 28.4695 | -1.77 | -5.87 | 30.13 | 30.13 | 28.36 | 6573 |
| 1734478200 | 30.2443 | -0.31 | -1.01 | 30 | 30.41 | 30 | 4937 |
| 1734391800 | 30.5543 | -0.14 | -0.44 | 30.76 | 30.76 | 30.51 | 2033 |
| 1734132600 | 30.6894 | -1.18 | -3.70 | 32.21 | 32.21 | 30.6894 | 696 |
| 1734046200 | 31.8671 | -1.51 | -4.53 | 32.17 | 32.17 | 31.78 | 2588 |
| 1733959800 | 33.378 | 1.23 | 3.82 | 32.6 | 33.378 | 32.299999 | 5250 |
| 1733873400 | 32.149099 | 0.39 | 1.23 | 32.189999 | 32.36 | 32.009999 | 4204 |
| 1733787000 | 31.7587 | 1.06 | 3.45 | 31.82 | 32.299999 | 31.7587 | 2323 |
| 1733527800 | 30.6987 | -0.49 | -1.57 | 31.09 | 31.09 | 30.59 | 3481 |
| 1733441400 | 31.1875 | -0.29 | -0.93 | 31.56 | 31.755 | 30.83 | 4699 |
| 1733355000 | 31.4805 | -0.01 | -0.05 | 31.73 | 31.73 | 31.39 | 6589 |
| 1733268600 | 31.4953 | 0.66 | 2.12 | 30.95 | 31.6 | 30.95 | 5340 |
| 1733182200 | 30.84 | -0.71 | -2.25 | 31.28 | 31.28 | 30.6 | 1687 |
| 1732917840 | 31.55 | 0.41 | 1.30 | 32.14 | 32.14 | 31.55 | 1285 |
| 1732750200 | 31.1443 | 0.07 | 0.24 | 31.4 | 31.675 | 30.95 | 5335 |
| 1732663800 | 31.07 | 0.25 | 0.80 | 30.77 | 31.07 | 30.665 | 4607 |
| 1732577400 | 30.8237 | -1.95 | -5.94 | 32.09 | 32.09 | 30.8001 | 17299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
