5 DAY PERFORMANCE
-4.74%
1 MONTH PERFORMANCE
+0.17%
3 MONTH PERFORMANCE
+8.42%
6 MONTH PERFORMANCE
+17.45%
YEAR-TO-DATE PERFORMANCE
+13.90%
1 YEAR PERFORMANCE
+25.14%
WisdomTree EnhancedContinuous Commodity Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.36 | $25.38 (0.08%) | $25.39 | $25.34 | 55.38 K | $204.04 M |
| 05/05/2026 | $25.61 | $25.60 (-0.04%) | $25.64 | $25.52 | 30.63 K | $206.14 M |
| 05/04/2026 | $25.36 | $25.48 (0.47%) | $25.53 | $25.29 | 98.64 K | $205.17 M |
| 05/01/2026 | $25.27 | $25.29 (0.08%) | $25.33 | $25.22 | 27.40 K | $203.64 M |
| 04/30/2026 | $25.17 | $25.34 (0.68%) | $25.34 | $25.13 | 20.54 K | $204.04 M |
| 04/29/2026 | $25.05 | $25.12 (0.28%) | $25.14 | $25.04 | 55.95 K | $202.27 M |
| 04/28/2026 | $24.90 | $24.97 (0.28%) | $24.97 | $24.79 | 26.74 K | $201.06 M |
| 04/27/2026 | $24.99 | $25.04 (0.2%) | $25.09 | $24.92 | 41.90 K | $201.63 M |
| 04/24/2026 | $24.83 | $24.97 (0.56%) | $25.02 | $24.83 | 29.42 K | $201.06 M |
| 04/23/2026 | $24.85 | $24.95 (0.4%) | $24.99 | $24.80 | 31.40 K | $200.90 M |
| 04/22/2026 | $24.90 | $24.98 (0.32%) | $25.00 | $24.81 | 34.03 K | $201.14 M |
| 04/21/2026 | $24.47 | $24.55 (0.33%) | $24.66 | $24.43 | 27.50 K | $197.68 M |
| 04/20/2026 | $24.48 | $24.47 (-0.04%) | $24.60 | $24.45 | 72.21 K | $197.04 M |
| 04/17/2026 | $24.43 | $24.40 (-0.12%) | $24.43 | $24.27 | 49.71 K | $196.47 M |
| 04/16/2026 | $24.77 | $24.75 (-0.08%) | $24.78 | $24.69 | 18.30 K | $199.29 M |
| 04/15/2026 | $24.66 | $24.65 (-0.04%) | $24.69 | $24.55 | 68.00 K | $198.49 M |
| 04/14/2026 | $24.36 | $24.63 (1.11%) | $24.63 | $24.36 | 46.14 K | $198.33 M |
| 04/13/2026 | $24.45 | $24.47 (0.08%) | $24.54 | $24.26 | 31.30 K | $197.04 M |
| 04/10/2026 | $24.21 | $24.24 (0.12%) | $24.30 | $24.15 | 26.80 K | $195.19 M |
| 04/09/2026 | $24.12 | $24.20 (0.33%) | $24.24 | $24.10 | 33.74 K | $194.86 M |
| 04/08/2026 | $23.97 | $24.00 (0.13%) | $24.09 | $23.74 | 31.51 K | $193.25 M |
| 04/07/2026 | $24.17 | $24.06 (-0.46%) | $24.17 | $24.03 | 31.12 K | $193.74 M |
| 04/06/2026 | $24.00 | $24.05 (0.21%) | $24.16 | $23.94 | 36.50 K | $193.66 M |
| 04/02/2026 | $23.92 | $23.99 (0.29%) | $24.02 | $23.86 | 60.10 K | $193.17 M |
| 04/01/2026 | $23.80 | $23.86 (0.25%) | $23.95 | $23.73 | 31.00 K | $192.13 M |
| 03/31/2026 | $24.08 | $23.94 (-0.58%) | $24.08 | $23.79 | 30.80 K | $192.77 M |
| 03/30/2026 | $24.02 | $23.84 (-0.75%) | $24.04 | $23.77 | 24.32 K | $191.97 M |
| 03/27/2026 | $23.59 | $23.69 (0.42%) | $23.75 | $23.47 | 23.10 K | $190.76 M |
| 03/26/2026 | $23.49 | $23.37 (-0.51%) | $23.54 | $23.33 | 50.24 K | $188.18 M |
| 03/25/2026 | $23.43 | $23.46 (0.13%) | $23.50 | $23.30 | 30.80 K | $188.91 M |
| 03/24/2026 | $23.10 | $23.38 (1.21%) | $23.47 | $23.10 | 62.50 K | $188.26 M |
| 03/23/2026 | $23.46 | $23.17 (-1.24%) | $23.48 | $23.05 | 124.50 K | $186.57 M |
| 03/20/2026 | $23.70 | $23.63 (-0.3%) | $23.75 | $23.41 | 15.50 K | $190.27 M |
| 03/19/2026 | $23.63 | $23.73 (0.42%) | $23.84 | $23.23 | 83.01 K | $191.08 M |
| 03/18/2026 | $24.04 | $24.16 (0.5%) | $24.24 | $24.04 | 29.50 K | $194.54 M |
| 03/17/2026 | $24.23 | $24.41 (0.74%) | $24.41 | $24.12 | 55.30 K | $196.56 M |
| 03/16/2026 | $24.29 | $24.15 (-0.58%) | $24.30 | $24.11 | 65.10 K | $194.46 M |
| 03/13/2026 | $24.50 | $24.18 (-1.31%) | $24.50 | $24.07 | 93.50 K | $194.70 M |
| 03/12/2026 | $24.50 | $24.51 (0.04%) | $24.55 | $24.39 | 49.50 K | $197.36 M |
| 03/11/2026 | $24.21 | $24.39 (0.74%) | $24.45 | $24.07 | 56.11 K | $196.39 M |
| 03/10/2026 | $24.08 | $24.08 (0%) | $24.08 | $23.74 | 45.02 K | $193.90 M |
| 03/09/2026 | $24.11 | $23.73 (-1.58%) | $24.15 | $23.68 | 86.70 K | $191.08 M |
| 03/06/2026 | $23.73 | $23.86 (0.55%) | $23.93 | $23.68 | 119.15 K | $192.13 M |
| 03/05/2026 | $23.39 | $23.46 (0.3%) | $23.53 | $23.36 | 29.50 K | $188.91 M |
| 03/04/2026 | $23.43 | $23.41 (-0.09%) | $23.47 | $23.30 | 36.25 K | $188.50 M |
| 03/03/2026 | $23.27 | $23.10 (-0.73%) | $23.27 | $22.97 | 96.90 K | $186.01 M |
| 03/02/2026 | $23.50 | $23.51 (0.04%) | $23.60 | $23.33 | 208.71 K | $189.31 M |
| 02/27/2026 | $23.31 | $23.31 (0%) | $23.31 | $23.20 | 85.31 K | $187.70 M |
| 02/26/2026 | $22.91 | $23.02 (0.48%) | $23.03 | $22.80 | 62.88 K | $185.36 M |
| 02/25/2026 | $23.03 | $23.05 (0.09%) | $23.24 | $22.92 | 53.90 K | $185.60 M |
| 02/24/2026 | $22.64 | $22.79 (0.66%) | $22.82 | $22.64 | 63.45 K | $183.51 M |
| 02/23/2026 | $22.70 | $22.70 (0%) | $22.79 | $22.60 | 50.44 K | $182.79 M |
| 02/20/2026 | $22.40 | $22.63 (1.03%) | $22.63 | $22.37 | 72.54 K | $182.22 M |
| 02/19/2026 | $22.15 | $22.27 (0.54%) | $22.29 | $22.07 | 101.72 K | $179.32 M |
| 02/18/2026 | $22.10 | $22.19 (0.41%) | $22.24 | $22.10 | 37.80 K | $178.68 M |
| 02/17/2026 | $21.80 | $21.79 (-0.05%) | $21.84 | $21.67 | 47.80 K | $175.46 M |
| 02/13/2026 | $22.11 | $22.10 (-0.05%) | $22.18 | $22.05 | 131.30 K | $177.95 M |
| 02/12/2026 | $22.53 | $21.90 (-2.8%) | $22.53 | $21.89 | 87.60 K | $176.34 M |
| 02/11/2026 | $22.61 | $22.58 (-0.13%) | $22.61 | $22.45 | 69.14 K | $181.82 M |
| 02/10/2026 | $22.49 | $22.34 (-0.67%) | $22.49 | $22.30 | 21.72 K | $179.89 M |
| 02/09/2026 | $22.27 | $22.60 (1.48%) | $22.60 | $22.27 | 95.72 K | $181.98 M |
| 02/06/2026 | $21.99 | $22.22 (1.05%) | $22.28 | $21.94 | 45.30 K | $178.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
