WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)

GDE
🏛️ États-Unis →
55.88
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 27.41 27.97 27.11 27.40 0.0M
2023-12-28 27.51 27.56 27.35 27.35 0.0M
2023-12-27 27.41 27.89 27.38 27.51 0.0M
2023-12-26 27.04 27.48 27.04 27.35 0.0M
2023-12-22 27.13 27.29 26.98 26.98 0.0M
2023-12-21 27.05 27.06 26.93 27.06 0.0M
2023-12-20 27.10 27.77 26.61 26.61 0.0M
2023-12-19 26.95 27.18 26.95 27.15 0.0M
2023-12-18 26.59 26.98 26.59 26.83 0.0M
2023-12-15 26.85 26.89 26.67 26.69 0.0M
2023-12-14 27.01 27.01 26.88 26.96 0.0M
2023-12-13 25.84 26.91 25.84 26.75 0.0M
2023-12-12 25.83 25.87 25.79 25.87 0.0M
2023-12-11 25.72 25.78 25.52 25.68 0.0M
2023-12-08 26.34 26.34 25.65 25.86 0.0M
2023-12-07 25.93 26.18 25.91 26.06 0.0M
2023-12-06 26.13 26.14 25.93 26.14 0.0M
2023-12-05 25.91 25.99 25.78 25.88 0.0M
2023-12-04 26.32 26.32 25.88 25.99 0.0M
2023-12-01 26.36 26.70 26.31 26.61 0.0M
2023-11-30 26.25 26.43 26.16 26.26 0.0M
2023-11-29 26.24 26.46 26.22 26.27 0.0M
2023-11-28 25.99 26.19 25.89 26.19 0.0M
2023-11-27 25.82 25.82 25.73 25.78 0.0M
2023-11-24 25.59 25.59 25.59 25.59 0.0M
2023-11-22 25.69 25.69 25.41 25.41 0.0M
2023-11-21 25.57 25.57 25.57 25.57 0.0M
2023-11-20 25.14 26.38 25.14 25.37 0.0M
2023-11-17 25.26 25.26 25.25 25.25 0.0M
2023-11-16 25.11 25.23 25.11 25.18 0.0M
2023-11-15 24.91 24.97 24.90 24.96 0.0M
2023-11-14 24.52 25.00 23.68 24.92 0.0M
2023-11-13 24.22 24.39 24.22 24.39 0.0M
2023-11-10 24.00 24.31 24.00 24.31 0.0M
2023-11-09 24.36 24.36 24.13 24.13 0.0M
2023-11-08 24.34 24.36 24.22 24.22 0.0M
2023-11-07 24.45 24.54 24.44 24.47 0.0M
2023-11-06 24.62 24.62 24.38 24.45 0.0M
2023-11-03 24.72 24.72 24.54 24.68 0.0M
2023-11-02 24.29 24.29 24.29 24.29 0.0M
2023-11-01 23.71 23.96 23.71 23.88 0.0M
2023-10-31 23.63 23.74 23.54 23.68 0.0M
2023-10-30 23.51 23.71 23.51 23.66 0.0M
2023-10-27 23.45 23.63 23.31 23.53 0.0M
2023-10-26 23.47 23.61 23.30 23.43 0.0M
2023-10-25 23.82 23.82 23.71 23.71 0.0M
2023-10-24 24.15 24.39 24.15 24.39 0.0M
2023-10-23 24.46 24.64 24.17 24.23 0.0M
2023-10-20 24.68 24.69 24.33 24.33 0.0M
2023-10-19 24.75 24.75 24.49 24.55 0.0M
2023-10-18 24.67 24.67 24.55 24.55 0.0M
2023-10-17 24.54 24.54 24.43 24.43 0.0M
2023-10-16 24.59 24.59 24.34 24.52 0.0M
2023-10-13 24.26 24.27 24.18 24.27 0.0M
2023-10-12 23.89 24.03 23.70 23.70 0.0M
2023-10-11 23.95 24.00 23.80 23.95 0.0M
2023-10-10 23.72 24.07 23.68 23.73 0.0M
2023-10-09 23.60 23.60 23.54 23.54 0.0M
2023-10-06 22.47 23.04 22.46 23.04 0.0M
2023-10-05 22.64 22.76 22.57 22.69 0.0M
2023-10-04 22.68 22.76 22.54 22.76 0.0M
2023-10-03 22.75 22.82 22.47 22.68 0.0M
2023-10-02 22.91 22.92 22.75 22.83 0.0M
2023-09-29 23.69 23.69 23.09 23.10 0.0M
2023-09-28 23.34 23.34 23.29 23.32 0.0M
2023-09-27 23.53 23.53 23.24 23.34 0.0M
2023-09-26 23.99 23.99 23.45 23.62 0.0M
2023-09-25 24.04 24.10 24.04 24.10 0.0M
2023-09-22 24.23 24.27 24.21 24.21 0.0M
2023-09-21 24.70 24.70 24.23 24.23 0.0M
2023-09-20 25.02 25.07 24.77 24.77 0.0M
2023-09-19 24.78 25.06 24.78 24.97 0.0M
2023-09-18 24.96 25.11 24.95 25.01 0.0M
2023-09-15 25.09 25.09 24.95 24.96 0.0M
2023-09-14 25.37 25.37 24.96 25.15 0.0M
2023-09-13 25.35 25.35 24.77 24.95 0.1M
2023-09-12 24.90 24.91 24.90 24.91 0.0M
2023-09-11 24.91 25.10 24.91 25.01 0.0M
2023-09-08 24.74 24.74 24.64 24.71 0.0M
2023-09-07 24.77 24.85 24.76 24.85 0.0M
2023-09-06 25.05 25.05 24.84 24.86 0.0M
2023-09-05 25.22 25.33 25.15 25.17 0.0M
2023-09-01 25.63 25.63 25.29 25.48 0.0M
2023-08-31 25.36 25.36 25.36 25.36 0.0M
2023-08-30 25.46 25.48 25.33 25.40 0.0M
2023-08-29 25.29 25.31 25.22 25.31 0.0M
2023-08-28 24.72 24.78 24.70 24.70 0.0M
2023-08-25 24.43 24.50 24.15 24.50 0.0M
2023-08-24 25.01 25.01 24.65 24.66 0.0M
2023-08-23 24.53 24.77 24.53 24.77 0.0M
2023-08-22 25.00 25.00 24.22 24.26 0.0M
2023-08-21 24.29 24.29 24.29 24.29 0.0M
2023-08-18 24.01 24.07 24.01 24.07 0.0M
2023-08-17 24.38 24.38 24.09 24.09 0.0M
2023-08-16 24.53 24.71 24.37 24.39 0.0M
2023-08-15 24.75 24.75 24.70 24.70 0.0M
2023-08-14 24.65 24.94 24.65 24.94 0.0M
2023-08-11 24.74 24.94 24.74 24.90 0.0M
2023-08-10 25.54 25.54 24.95 25.13 0.0M
2023-08-09 25.84 25.84 25.10 25.10 0.0M
2023-08-08 25.89 25.89 25.35 25.35 0.0M
2023-08-07 26.24 26.24 25.89 25.89 0.0M
2023-08-04 25.88 25.98 25.88 25.89 0.0M
2023-08-03 25.90 25.91 25.89 25.91 0.0M
2023-08-02 26.64 26.64 25.90 25.90 0.0M
2023-08-01 26.03 26.61 26.03 26.18 0.0M
2023-07-31 26.31 26.33 26.15 26.28 0.0M
2023-07-28 26.02 26.22 26.02 26.16 0.0M
2023-07-27 26.23 26.23 26.01 26.03 0.0M
2023-07-26 26.04 26.25 26.03 26.25 0.0M
2023-07-25 25.98 26.24 25.98 26.12 0.0M
2023-07-24 25.89 26.02 25.89 26.02 0.0M
2023-07-21 25.93 25.99 25.87 25.89 0.0M
2023-07-20 26.27 26.31 25.99 26.06 0.0M
2023-07-19 26.28 26.79 26.28 26.79 0.0M
2023-07-18 25.99 26.49 25.99 26.47 0.0M
2023-07-17 25.63 25.77 25.63 25.72 0.0M
2023-07-14 25.76 26.37 25.62 25.72 0.0M
2023-07-13 25.77 25.89 25.76 25.89 0.0M
2023-07-12 25.55 25.67 25.55 25.56 0.0M
2023-07-11 25.03 25.08 24.75 25.08 0.0M
2023-07-10 24.87 25.13 24.87 25.13 0.0M
2023-07-07 24.93 25.05 24.86 24.86 0.0M
2023-07-06 25.09 25.09 24.56 24.74 0.0M
2023-07-05 25.11 25.42 25.08 25.10 0.0M
2023-07-03 25.08 25.50 25.08 25.14 0.0M
2023-06-30 24.99 25.01 24.90 25.01 0.0M
2023-06-29 24.63 24.63 24.63 24.63 0.0M
2023-06-28 24.50 24.54 24.50 24.54 0.0M
2023-06-27 24.39 24.78 24.39 24.62 0.0M
2023-06-26 25.23 25.23 24.38 24.58 0.0M
2023-06-23 25.17 25.17 25.17 25.17 0.0M
2023-06-22 24.50 24.64 24.49 24.64 0.0M
2023-06-21 24.89 25.97 24.76 24.83 0.0M
2023-06-20 24.98 25.03 24.76 25.01 0.0M
2023-06-16 25.57 25.60 25.57 25.60 0.0M
2023-06-15 25.51 25.51 25.44 25.44 0.0M
2023-06-14 25.11 25.33 25.01 25.01 0.0M
2023-06-13 25.13 25.39 25.03 25.12 0.0M
2023-06-12 24.73 25.03 24.73 25.02 0.0M
2023-06-09 24.90 24.91 24.78 24.78 0.0M
2023-06-08 24.74 25.02 24.60 24.88 0.0M
2023-06-07 24.40 24.42 24.40 24.42 0.0M
2023-06-06 24.75 24.84 24.75 24.84 0.0M
2023-06-05 24.62 24.81 24.62 24.71 0.0M
2023-06-02 24.56 24.76 24.56 24.59 0.0M
2023-06-01 24.44 24.61 24.44 24.61 0.0M
2023-05-31 24.33 24.33 24.13 24.29 0.0M
2023-05-30 24.28 24.28 24.28 24.28 0.0M
2023-05-26 24.40 24.40 23.93 24.16 0.0M
2023-05-25 23.76 23.91 23.76 23.78 0.0M
2023-05-24 24.01 24.10 23.90 23.90 0.0M
2023-05-23 24.39 24.41 24.30 24.30 0.0M
2023-05-22 24.50 24.59 24.50 24.55 0.0M
2023-05-19 24.43 24.43 24.43 24.43 0.0M
2023-05-18 24.20 24.28 24.20 24.28 0.0M
2023-05-17 24.44 24.44 24.17 24.30 0.0M
2023-05-16 24.58 24.63 24.02 24.02 0.0M
2023-05-15 24.58 24.62 24.57 24.62 0.0M
2023-05-12 24.52 24.52 24.50 24.50 0.0M
2023-05-11 24.59 24.64 24.59 24.64 0.0M
2023-05-10 24.88 24.88 24.72 24.72 0.0M
2023-05-09 24.73 24.77 24.40 24.77 0.0M
2023-05-08 24.50 25.90 24.50 24.84 0.0M
2023-05-05 24.11 24.57 24.11 24.57 0.0M
2023-05-04 24.63 24.70 24.63 24.70 0.0M
2023-05-03 24.63 24.70 24.54 24.54 0.0M
2023-05-02 24.47 24.68 24.42 24.52 0.0M
2023-05-01 24.66 24.71 24.29 24.39 0.0M
2023-04-28 24.30 24.54 24.30 24.47 0.0M
2023-04-27 24.15 24.38 24.15 24.29 0.0M
2023-04-26 24.28 24.28 24.00 24.03 0.0M
2023-04-25 24.23 24.27 24.14 24.15 0.0M
2023-04-24 24.30 24.36 24.22 24.33 0.0M
2023-04-21 24.36 25.34 24.00 24.40 0.0M
2023-04-20 24.21 25.00 24.21 24.60 0.0M
2023-04-19 24.60 24.60 24.50 24.54 0.0M
2023-04-18 24.63 24.63 24.51 24.54 0.0M
2023-04-17 24.50 24.51 24.35 24.51 0.0M
2023-04-14 24.78 24.78 24.44 24.54 0.0M
2023-04-13 25.02 25.02 25.00 25.00 0.0M
2023-04-12 24.53 24.88 24.53 24.53 0.0M
2023-04-11 24.37 24.42 24.37 24.42 0.0M
2023-04-10 24.24 24.29 23.89 24.16 0.0M
2023-04-06 24.41 24.87 24.12 24.24 0.0M
2023-04-05 24.67 24.67 24.52 24.52 0.0M
2023-04-04 24.57 24.57 24.57 24.57 0.0M
2023-04-03 24.19 24.38 24.19 24.38 0.0M
2023-03-31 23.79 24.06 23.79 24.06 0.0M
2023-03-30 23.89 23.89 23.78 23.78 0.0M
2023-03-29 23.25 23.48 23.25 23.48 0.0M
2023-03-28 23.24 23.35 23.24 23.26 0.0M
2023-03-27 23.31 23.31 23.15 23.25 0.0M
2023-03-24 23.40 23.47 23.32 23.32 0.0M
2023-03-23 23.30 23.45 23.30 23.45 0.0M
2023-03-22 22.98 23.52 22.98 23.21 0.0M
2023-03-21 23.39 23.39 23.16 23.16 0.0M
2023-03-20 23.34 24.28 23.08 23.40 0.0M
2023-03-17 22.89 23.28 22.89 23.12 0.0M
2023-03-16 22.52 22.85 22.52 22.74 0.0M
2023-03-15 22.33 22.45 22.24 22.33 0.0M
2023-03-14 22.06 22.35 22.01 22.26 0.0M
2023-03-13 21.74 22.13 21.74 22.13 0.0M
2023-03-10 21.76 21.78 21.70 21.78 0.0M
2023-03-09 22.01 22.17 21.67 21.71 0.0M
2023-03-08 23.67 23.67 21.53 21.65 0.0M
2023-03-07 21.88 22.06 21.62 21.62 0.0M
2023-03-06 22.11 22.27 22.11 22.27 0.0M
2023-03-03 22.00 22.36 22.00 22.36 0.0M
2023-03-02 21.73 21.83 21.73 21.83 0.0M
2023-03-01 21.87 21.87 21.68 21.74 0.0M
2023-02-28 21.73 21.90 21.72 21.72 0.0M
2023-02-27 21.78 21.85 21.67 21.69 0.0M
2023-02-24 21.56 21.60 21.56 21.60 0.0M
2023-02-23 21.90 21.95 21.89 21.89 0.0M
2023-02-22 21.83 22.00 21.75 21.78 0.0M
2023-02-21 22.22 22.29 22.15 22.23 0.0M
2023-02-17 22.22 22.43 22.00 22.42 0.0M
2023-02-16 22.39 22.93 22.39 22.56 0.0M
2023-02-15 22.60 22.76 22.53 22.70 0.0M
2023-02-14 22.71 22.97 22.56 22.84 0.0M
2023-02-13 22.74 22.74 22.74 22.74 0.0M
2023-02-10 22.64 22.64 22.64 22.64 0.0M
2023-02-09 22.84 23.89 22.63 22.69 0.0M
2023-02-08 23.00 23.00 22.80 22.88 0.0M
2023-02-07 22.86 23.31 22.76 23.13 0.0M
2023-02-06 22.80 22.80 22.80 22.80 0.0M
2023-02-03 23.25 23.25 22.91 22.91 0.0M
2023-02-02 23.43 23.60 23.42 23.60 0.0M
2023-02-01 23.72 23.74 23.70 23.71 0.0M
2023-01-31 23.11 23.20 23.08 23.15 0.0M
2023-01-30 23.17 23.17 22.89 22.89 0.0M
2023-01-27 23.07 23.27 23.07 23.25 0.0M
2023-01-26 22.94 23.07 22.86 23.07 0.0M
2023-01-25 22.62 23.14 22.58 23.07 0.0M
2023-01-24 22.93 23.02 22.62 23.02 0.0M
2023-01-23 22.94 22.94 22.94 22.94 0.0M
2023-01-20 22.55 22.82 22.55 22.66 0.0M
2023-01-19 22.29 22.52 22.29 22.46 0.0M
2023-01-18 22.48 22.48 22.17 22.18 0.0M
2023-01-17 22.80 22.80 22.65 22.65 0.0M
2023-01-13 22.70 22.86 22.70 22.82 0.0M
2023-01-12 22.18 22.31 22.17 22.31 0.0M
2023-01-11 22.00 22.18 22.00 22.18 0.0M
2023-01-10 21.70 22.79 21.70 21.96 0.0M
2023-01-09 22.11 22.13 21.75 21.75 0.0M
2023-01-06 21.55 21.70 21.52 21.70 0.0M
2023-01-05 21.19 21.20 20.96 20.96 0.0M
2023-01-04 21.38 21.38 21.38 21.38 0.0M
2023-01-03 21.38 21.38 21.13 21.13 0.0M