5 DAY PERFORMANCE
+21.91%
1 MONTH PERFORMANCE
-10.25%
3 MONTH PERFORMANCE
-1.31%
6 MONTH PERFORMANCE
-5.12%
YEAR-TO-DATE PERFORMANCE
+13.90%
1 YEAR PERFORMANCE
+17.45%
WisdomTree EnhancedContinuous Commodity Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $19.22 | $18.96 (-1.35%) | $19.25 | $18.96 | 78.10 K | $152.67 M |
| 11/04/2026 | $19.27 | $19.08 (-0.99%) | $19.38 | $19.01 | 821.25 K | $153.64 M |
| 11/03/2026 | $19.31 | $19.31 (0%) | $19.35 | $19.27 | 61.91 K | $155.49 M |
| 11/02/2026 | $19.68 | $19.39 (-1.47%) | $19.68 | $19.39 | 125.13 K | $156.13 M |
| 10/30/2026 | $19.90 | $19.76 (-0.7%) | $20.05 | $19.68 | 237.02 K | $159.11 M |
| 10/29/2026 | $19.85 | $20.05 (1.01%) | $20.05 | $19.75 | 551.73 K | $161.45 M |
| 10/28/2026 | $20.08 | $20.12 (0.2%) | $20.14 | $20.05 | 514.90 K | $162.01 M |
| 10/27/2026 | $20.03 | $19.96 (-0.35%) | $20.06 | $19.93 | 95.21 K | $160.72 M |
| 10/26/2026 | $26.44 | $26.49 (0.19%) | $26.57 | $26.39 | 291.20 K | $213.30 M |
| 10/23/2026 | $26.50 | $26.61 (0.42%) | $26.65 | $26.50 | 70.14 K | $214.27 M |
| 10/22/2026 | $26.58 | $26.36 (-0.83%) | $26.58 | $26.36 | 1.51 M | $212.26 M |
| 10/21/2026 | $26.61 | $26.63 (0.08%) | $26.70 | $26.58 | 52.93 K | $214.43 M |
| 10/20/2026 | $26.75 | $26.69 (-0.22%) | $26.76 | $26.60 | 18.24 K | $214.91 M |
| 10/19/2026 | $26.80 | $26.82 (0.07%) | $26.84 | $26.65 | 17.21 K | $215.96 M |
| 10/16/2026 | $26.60 | $26.75 (0.56%) | $26.91 | $26.58 | 33.80 K | $215.40 M |
| 10/15/2026 | $26.60 | $26.58 (-0.08%) | $26.72 | $26.50 | 18.75 K | $214.03 M |
| 10/14/2026 | $26.74 | $26.61 (-0.49%) | $26.83 | $26.61 | 32.90 K | $214.27 M |
| 10/13/2026 | $26.85 | $26.90 (0.19%) | $26.98 | $26.85 | 20.60 K | $216.61 M |
| 10/12/2026 | $26.85 | $26.92 (0.26%) | $26.93 | $26.83 | 17.21 K | $216.77 M |
| 10/09/2026 | $26.74 | $26.70 (-0.15%) | $26.89 | $26.63 | 51.43 K | $214.99 M |
| 10/08/2026 | $26.71 | $26.60 (-0.41%) | $26.76 | $26.52 | 11.80 K | $214.19 M |
| 10/07/2026 | $26.74 | $26.64 (-0.37%) | $26.77 | $26.59 | 34.60 K | $214.51 M |
| 10/06/2026 | $26.60 | $26.84 (0.9%) | $26.84 | $26.52 | 226.50 K | $216.12 M |
| 10/05/2026 | $26.66 | $26.60 (-0.23%) | $26.74 | $26.59 | 16.60 K | $214.19 M |
| 10/02/2026 | $26.54 | $26.52 (-0.08%) | $26.55 | $26.35 | 22.54 K | $213.55 M |
| 10/01/2026 | $26.48 | $26.65 (0.64%) | $26.71 | $26.48 | 15.32 K | $214.59 M |
| 09/30/2026 | $26.86 | $26.64 (-0.82%) | $26.88 | $26.58 | 31.92 K | $214.51 M |
| 09/29/2026 | $26.48 | $26.60 (0.45%) | $26.60 | $26.40 | 83.44 K | $214.19 M |
| 09/28/2026 | $26.70 | $26.62 (-0.3%) | $26.74 | $26.53 | 45.60 K | $214.35 M |
| 09/25/2026 | $26.90 | $26.90 (0%) | $27.03 | $26.83 | 39.45 K | $216.61 M |
| 09/24/2026 | $27.06 | $27.10 (0.15%) | $27.24 | $26.99 | 19.41 K | $218.22 M |
| 09/23/2026 | $27.02 | $27.12 (0.37%) | $27.13 | $26.97 | 48.21 K | $218.38 M |
| 09/22/2026 | $27.01 | $27.18 (0.63%) | $27.22 | $27.01 | 27.12 K | $218.86 M |
| 09/21/2026 | $27.16 | $27.14 (-0.07%) | $27.16 | $26.97 | 41.93 K | $218.54 M |
| 09/18/2026 | $27.12 | $27.11 (-0.04%) | $27.17 | $27.08 | 31.60 K | $218.30 M |
| 09/17/2026 | $27.11 | $26.99 (-0.44%) | $27.11 | $26.81 | 61.50 K | $217.33 M |
| 09/16/2026 | $27.20 | $26.90 (-1.1%) | $27.20 | $26.85 | 43.61 K | $216.61 M |
| 09/15/2026 | $26.96 | $27.08 (0.45%) | $27.11 | $26.96 | 55.33 K | $218.05 M |
| 09/14/2026 | $26.94 | $26.77 (-0.63%) | $26.94 | $26.75 | 20.90 K | $215.56 M |
| 09/11/2026 | $27.02 | $26.91 (-0.41%) | $27.03 | $26.82 | 32.51 K | $216.69 M |
| 09/10/2026 | $27.05 | $27.13 (0.3%) | $27.15 | $26.97 | 24.20 K | $218.46 M |
| 09/09/2026 | $27.00 | $27.12 (0.44%) | $27.18 | $27.00 | 30.50 K | $218.38 M |
| 09/08/2026 | $26.78 | $26.84 (0.22%) | $26.84 | $26.74 | 24.21 K | $216.12 M |
| 09/04/2026 | $26.53 | $26.68 (0.57%) | $26.79 | $26.39 | 221.45 K | $214.83 M |
| 09/03/2026 | $26.61 | $26.73 (0.45%) | $26.77 | $26.56 | 15.03 K | $215.24 M |
| 09/02/2026 | $26.50 | $26.55 (0.19%) | $26.66 | $26.50 | 64.78 K | $213.79 M |
| 09/01/2026 | $26.37 | $26.58 (0.8%) | $26.62 | $26.37 | 32.94 K | $214.03 M |
| 08/31/2026 | $26.01 | $26.39 (1.46%) | $26.40 | $25.89 | 66.20 K | $212.50 M |
| 08/28/2026 | $26.49 | $26.15 (-1.28%) | $26.49 | $26.13 | 631.50 K | $210.57 M |
| 08/27/2026 | $26.04 | $26.30 (1%) | $26.34 | $26.04 | 26.20 K | $211.77 M |
| 08/26/2026 | $25.93 | $26.08 (0.58%) | $26.15 | $25.93 | 61.50 K | $210.00 M |
| 08/25/2026 | $26.00 | $26.08 (0.31%) | $26.16 | $25.91 | 62.30 K | $210.00 M |
| 08/24/2026 | $26.45 | $26.24 (-0.79%) | $26.45 | $26.17 | 130.20 K | $211.29 M |
| 08/21/2026 | $26.45 | $26.42 (-0.11%) | $26.48 | $26.38 | 45.90 K | $212.74 M |
| 08/20/2026 | $26.01 | $26.15 (0.54%) | $26.17 | $25.98 | 38.90 K | $210.57 M |
| 08/19/2026 | $25.67 | $25.84 (0.66%) | $25.90 | $25.65 | 58.34 K | $208.07 M |
| 08/18/2026 | $25.55 | $25.45 (-0.39%) | $25.58 | $25.31 | 41.93 K | $204.93 M |
| 08/17/2026 | $25.37 | $25.63 (1.02%) | $25.63 | $25.37 | 43.30 K | $206.38 M |
| 08/14/2026 | $25.08 | $25.18 (0.4%) | $25.25 | $25.08 | 28.80 K | $202.76 M |
| 08/13/2026 | $25.11 | $25.08 (-0.12%) | $25.19 | $25.02 | 26.00 K | $201.95 M |
| 08/12/2026 | $25.18 | $25.30 (0.48%) | $25.30 | $25.18 | 23.40 K | $203.72 M |
| 08/11/2026 | $25.09 | $25.14 (0.2%) | $25.15 | $25.02 | 26.74 K | $202.43 M |
| 08/10/2026 | $24.92 | $25.17 (1%) | $25.18 | $24.90 | 55.00 K | $202.67 M |
| 08/07/2026 | $24.58 | $24.59 (0.04%) | $24.70 | $24.56 | 200.40 K | $198.00 M |
| 08/06/2026 | $24.33 | $24.41 (0.33%) | $24.46 | $24.21 | 13.80 K | $196.56 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.
