5 DAY PERFORMANCE
-10.45%
1 MONTH PERFORMANCE
-8.82%
3 MONTH PERFORMANCE
+3.61%
6 MONTH PERFORMANCE
+1.95%
YEAR-TO-DATE PERFORMANCE
+13.90%
1 YEAR PERFORMANCE
+15.43%
WisdomTree EnhancedContinuous Commodity Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/05/2026 | $24.33 | $24.30 (-0.12%) | $24.36 | $24.25 | 21.93 K | $195.67 M |
| 08/04/2026 | $23.94 | $24.12 (0.75%) | $24.14 | $23.94 | 37.11 K | $194.22 M |
| 08/03/2026 | $24.15 | $24.13 (-0.08%) | $24.15 | $23.81 | 39.50 K | $194.30 M |
| 07/31/2026 | $24.29 | $24.22 (-0.29%) | $24.29 | $24.12 | 33.50 K | $195.03 M |
| 07/30/2026 | $24.22 | $24.26 (0.17%) | $24.30 | $24.19 | 53.00 K | $195.35 M |
| 07/29/2026 | $24.11 | $24.21 (0.41%) | $24.34 | $24.11 | 27.15 K | $194.94 M |
| 07/28/2026 | $23.97 | $23.89 (-0.33%) | $24.00 | $23.88 | 32.40 K | $192.37 M |
| 07/27/2026 | $24.28 | $24.15 (-0.54%) | $24.30 | $24.12 | 25.51 K | $194.46 M |
| 07/24/2026 | $24.40 | $24.40 (0%) | $24.46 | $24.37 | 19.11 K | $196.47 M |
| 07/23/2026 | $24.62 | $24.55 (-0.28%) | $24.64 | $24.49 | 51.22 K | $197.68 M |
| 07/22/2026 | $24.54 | $24.64 (0.41%) | $24.68 | $24.54 | 57.45 K | $198.41 M |
| 07/21/2026 | $24.40 | $24.44 (0.16%) | $24.49 | $24.37 | 63.20 K | $196.80 M |
| 07/20/2026 | $24.15 | $24.16 (0.04%) | $24.20 | $24.12 | 41.42 K | $194.54 M |
| 07/17/2026 | $24.05 | $24.10 (0.21%) | $24.15 | $23.91 | 25.50 K | $194.06 M |
| 07/16/2026 | $24.02 | $23.90 (-0.5%) | $24.02 | $23.86 | 111.80 K | $192.45 M |
| 07/15/2026 | $24.06 | $24.13 (0.29%) | $24.15 | $23.97 | 130.25 K | $194.30 M |
| 07/14/2026 | $23.95 | $24.04 (0.38%) | $24.04 | $23.95 | 29.64 K | $193.58 M |
| 07/13/2026 | $23.68 | $23.76 (0.34%) | $23.76 | $23.62 | 40.95 K | $191.32 M |
| 07/10/2026 | $23.68 | $23.62 (-0.25%) | $23.68 | $23.51 | 16.41 K | $190.19 M |
| 07/09/2026 | $23.64 | $23.64 (0%) | $23.71 | $23.58 | 23.60 K | $190.35 M |
| 07/08/2026 | $23.40 | $23.57 (0.73%) | $23.58 | $23.40 | 14.62 K | $189.79 M |
| 07/07/2026 | $23.25 | $23.39 (0.6%) | $23.41 | $23.25 | 68.90 K | $188.34 M |
| 07/06/2026 | $23.10 | $23.35 (1.08%) | $23.35 | $23.08 | 23.10 K | $188.02 M |
| 07/02/2026 | $22.78 | $22.75 (-0.13%) | $22.85 | $22.70 | 16.50 K | $183.19 M |
| 07/01/2026 | $22.61 | $22.66 (0.22%) | $22.78 | $22.60 | 128.10 K | $182.46 M |
| 06/30/2026 | $22.64 | $22.65 (0.04%) | $22.71 | $22.55 | 29.61 K | $182.38 M |
| 06/29/2026 | $22.52 | $22.48 (-0.18%) | $22.56 | $22.45 | 28.30 K | $181.01 M |
| 06/26/2026 | $22.58 | $22.62 (0.18%) | $22.64 | $22.51 | 31.02 K | $182.14 M |
| 06/25/2026 | $22.46 | $22.70 (1.07%) | $22.73 | $22.42 | 29.04 K | $182.79 M |
| 06/24/2026 | $22.39 | $22.29 (-0.45%) | $22.49 | $22.26 | 55.90 K | $179.48 M |
| 06/23/2026 | $22.81 | $22.87 (0.26%) | $22.90 | $22.79 | 49.40 K | $184.15 M |
| 06/22/2026 | $23.16 | $23.17 (0.04%) | $23.34 | $23.16 | 75.80 K | $186.57 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.
