5 DAY PERFORMANCE
-0.54%
1 MONTH PERFORMANCE
+2.99%
3 MONTH PERFORMANCE
-5.08%
6 MONTH PERFORMANCE
+8.42%
YEAR-TO-DATE PERFORMANCE
+13.90%
1 YEAR PERFORMANCE
+19.49%
WisdomTree EnhancedContinuous Commodity Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $24.58 | $24.59 (0.04%) | $24.70 | $24.56 | 200.38 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 |
| 06/18/2026 | $23.36 | $23.25 (-0.47%) | $23.36 | $23.13 | 39.41 K | $187.21 M |
| 06/17/2026 | $23.75 | $23.38 (-1.56%) | $23.91 | $23.38 | 92.10 K | $188.26 M |
| 06/16/2026 | $23.59 | $23.68 (0.38%) | $23.77 | $23.59 | 29.83 K | $190.68 M |
| 06/15/2026 | $23.78 | $23.81 (0.13%) | $23.84 | $23.76 | 44.30 K | $191.72 M |
| 06/12/2026 | $23.97 | $23.78 (-0.79%) | $23.97 | $23.77 | 23.65 K | $191.48 M |
| 06/11/2026 | $23.93 | $23.95 (0.08%) | $23.99 | $23.83 | 19.50 K | $192.85 M |
| 06/10/2026 | $23.93 | $23.89 (-0.17%) | $24.08 | $23.89 | 28.90 K | $192.37 M |
| 06/09/2026 | $24.25 | $23.96 (-1.2%) | $24.25 | $23.86 | 85.90 K | $192.93 M |
| 06/08/2026 | $24.30 | $24.33 (0.12%) | $24.38 | $24.28 | 57.74 K | $195.91 M |
| 06/05/2026 | $24.55 | $24.15 (-1.63%) | $24.55 | $24.12 | 87.48 K | $194.46 M |
| 06/04/2026 | $24.97 | $24.81 (-0.64%) | $24.97 | $24.71 | 126.92 K | $199.78 M |
| 06/03/2026 | $25.21 | $25.09 (-0.48%) | $25.24 | $25.09 | 29.10 K | $202.03 M |
| 06/02/2026 | $25.19 | $25.21 (0.08%) | $25.22 | $25.12 | 16.90 K | $203.00 M |
| 06/01/2026 | $25.08 | $25.12 (0.16%) | $25.22 | $25.08 | 51.20 K | $202.27 M |
| 05/29/2026 | $24.93 | $24.88 (-0.2%) | $24.98 | $24.84 | 21.23 K | $200.30 M |
| 05/28/2026 | $24.83 | $25.01 (0.72%) | $25.07 | $24.72 | 91.31 K | $201.35 M |
| 05/27/2026 | $24.82 | $24.81 (-0.04%) | $24.92 | $24.76 | 53.75 K | $199.50 M |
| 05/26/2026 | $25.26 | $25.19 (-0.28%) | $25.29 | $25.12 | 34.80 K | $202.55 M |
| 05/22/2026 | $25.35 | $25.32 (-0.12%) | $25.45 | $25.30 | 30.60 K | $203.60 M |
| 05/21/2026 | $25.59 | $25.44 (-0.59%) | $25.59 | $25.37 | 22.10 K | $204.57 M |
| 05/20/2026 | $25.64 | $25.54 (-0.39%) | $25.66 | $25.43 | 42.15 K | $205.12 M |
| 05/19/2026 | $25.71 | $25.68 (-0.12%) | $25.73 | $25.62 | 42.71 K | $206.25 M |
| 05/18/2026 | $25.68 | $25.73 (0.19%) | $25.83 | $25.67 | 28.80 K | $206.65 M |
| 05/15/2026 | $25.61 | $25.62 (0.04%) | $25.66 | $25.52 | 53.77 K | $205.77 M |
| 05/14/2026 | $26.02 | $26.03 (0.04%) | $26.08 | $25.95 | 41.99 K | $209.06 M |
| 05/13/2026 | $26.36 | $26.33 (-0.11%) | $26.50 | $26.30 | 26.61 K | $211.21 M |
| 05/12/2026 | $26.26 | $26.49 (0.88%) | $26.49 | $26.18 | 80.30 K | $212.50 M |
| 05/11/2026 | $25.91 | $26.17 (1%) | $26.17 | $25.91 | 29.90 K | $209.93 M |
| 05/08/2026 | $25.41 | $25.47 (0.24%) | $25.52 | $25.39 | 20.00 K | $204.32 M |
| 05/07/2026 | $25.25 | $25.38 (0.51%) | $25.38 | $25.16 | 16.40 K | $203.59 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.
