GDE Historical Prices
WisdomTree Efficient Gold Plus Equity Strategy Fund · daily open, high, low, close & volume
Trading days
249
Period high
78.89
Period low
50.62
Period change
-12.48%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 51.62 | 52.30 | 51.44 | 51.82 | -0.88% | 85,075 |
| Nov 5, 2026 | 54.29 | 54.42 | 52.15 | 52.28 | -2.72% | 131,417 |
| Nov 4, 2026 | 53.01 | 54.06 | 53.01 | 53.74 | +4.67% | 97,760 |
| Nov 3, 2026 | 51.50 | 51.64 | 51.09 | 51.34 | -0.12% | 111,854 |
| Nov 2, 2026 | 51.95 | 52.87 | 51.40 | 51.40 | +0.51% | 207,296 |
| Oct 30, 2026 | 52.27 | 52.27 | 50.62 | 51.14 | -4.48% | 166,800 |
| Oct 29, 2026 | 53.50 | 53.68 | 53.10 | 53.54 | -1.62% | 236,114 |
| Oct 28, 2026 | 53.88 | 54.42 | 53.67 | 54.42 | +0.59% | 223,085 |
| Oct 27, 2026 | 53.08 | 54.16 | 53.08 | 54.10 | -12.06% | 106,345 |
| Oct 26, 2026 | 61.43 | 62.00 | 61.12 | 61.52 | +0.69% | 83,666 |
| Oct 23, 2026 | 61.47 | 61.50 | 60.80 | 61.10 | -0.92% | 165,938 |
| Oct 22, 2026 | 62.47 | 62.67 | 61.47 | 61.67 | -3.72% | 141,663 |
| Oct 21, 2026 | 63.69 | 64.25 | 63.37 | 64.05 | +1.15% | 156,456 |
| Oct 20, 2026 | 63.14 | 64.18 | 63.14 | 63.32 | -0.28% | 242,728 |
| Oct 19, 2026 | 63.80 | 64.00 | 63.50 | 63.50 | -0.39% | 176,774 |
| Oct 16, 2026 | 64.59 | 64.83 | 63.40 | 63.75 | -1.07% | 97,970 |
| Oct 15, 2026 | 64.09 | 64.56 | 63.73 | 64.44 | +1.69% | 186,558 |
| Oct 14, 2026 | 63.83 | 63.87 | 62.94 | 63.37 | -2.42% | 170,901 |
| Oct 13, 2026 | 64.96 | 65.21 | 64.53 | 64.94 | +0.36% | 147,242 |
| Oct 12, 2026 | 64.77 | 65.12 | 64.66 | 64.71 | -0.63% | 115,442 |
| Oct 9, 2026 | 64.83 | 65.41 | 64.81 | 65.12 | +1.75% | 265,022 |
| Oct 8, 2026 | 64.00 | 64.39 | 63.61 | 64.00 | +0.38% | 172,726 |
| Oct 7, 2026 | 63.80 | 64.31 | 63.56 | 63.76 | -2.10% | 151,451 |
| Oct 6, 2026 | 64.57 | 65.28 | 64.57 | 65.13 | +1.16% | 137,672 |
| Oct 5, 2026 | 63.77 | 64.45 | 63.76 | 64.38 | +0.44% | 125,770 |
| Oct 2, 2026 | 64.45 | 64.80 | 63.59 | 64.10 | +0.41% | 49,030 |
| Oct 1, 2026 | 63.80 | 64.26 | 63.16 | 63.84 | +0.17% | 59,083 |
| Sep 30, 2026 | 64.17 | 64.57 | 63.62 | 63.73 | -0.42% | 130,295 |
| Sep 29, 2026 | 63.68 | 64.13 | 63.39 | 64.00 | +0.96% | 89,990 |
| Sep 28, 2026 | 63.63 | 64.06 | 63.09 | 63.39 | -4.19% | 116,079 |
| Sep 25, 2026 | 65.67 | 66.29 | 65.38 | 66.17 | +0.85% | 44,082 |
| Sep 24, 2026 | 65.71 | 65.92 | 65.00 | 65.61 | -0.12% | 92,359 |
| Sep 23, 2026 | 66.83 | 66.83 | 65.68 | 65.69 | -2.68% | 81,143 |
| Sep 22, 2026 | 67.27 | 67.66 | 66.75 | 67.50 | +0.34% | 148,441 |
| Sep 21, 2026 | 67.09 | 67.52 | 66.59 | 67.27 | +0.73% | 149,002 |
| Sep 18, 2026 | 66.73 | 67.07 | 66.01 | 66.78 | +0.77% | 115,342 |
| Sep 17, 2026 | 66.41 | 66.99 | 66.05 | 66.27 | +2.40% | 84,969 |
| Sep 16, 2026 | 65.93 | 66.37 | 63.96 | 64.72 | -0.79% | 169,291 |
| Sep 15, 2026 | 65.39 | 65.45 | 64.79 | 65.24 | -0.34% | 140,941 |
| Sep 14, 2026 | 65.00 | 66.05 | 64.78 | 65.46 | -1.49% | 99,907 |
| Sep 11, 2026 | 66.83 | 67.23 | 66.31 | 66.45 | +1.40% | 140,953 |
| Sep 10, 2026 | 66.31 | 66.42 | 65.43 | 65.53 | -2.26% | 108,804 |
| Sep 9, 2026 | 67.73 | 67.73 | 66.59 | 67.05 | +0.40% | 175,186 |
| Sep 8, 2026 | 67.68 | 67.70 | 66.78 | 66.78 | -2.08% | 116,047 |
| Sep 4, 2026 | 67.98 | 68.42 | 67.85 | 68.20 | -1.03% | 75,141 |
| Sep 3, 2026 | 68.86 | 69.37 | 68.51 | 68.91 | +2.74% | 78,749 |
| Sep 2, 2026 | 66.25 | 67.20 | 66.25 | 67.07 | -1.38% | 127,918 |
| Aug 31, 2026 | 68.00 | 68.24 | 67.51 | 68.01 | -0.63% | 66,539 |
| Aug 28, 2026 | 70.50 | 71.00 | 68.10 | 68.44 | -2.77% | 70,631 |
| Aug 27, 2026 | 69.89 | 70.92 | 69.88 | 70.39 | +0.24% | 133,940 |
| Aug 26, 2026 | 70.41 | 70.81 | 69.88 | 70.22 | -1.51% | 101,499 |
| Aug 25, 2026 | 70.48 | 71.30 | 70.24 | 71.30 | +0.68% | 92,022 |
| Aug 24, 2026 | 70.80 | 71.24 | 70.25 | 70.82 | +0.34% | 84,093 |
| Aug 21, 2026 | 69.69 | 70.75 | 69.65 | 70.58 | +2.14% | 78,755 |
| Aug 20, 2026 | 68.51 | 69.35 | 68.39 | 69.10 | -0.03% | 65,803 |
| Aug 19, 2026 | 68.42 | 69.40 | 68.40 | 69.12 | +3.44% | 41,003 |
| Aug 18, 2026 | 67.67 | 67.81 | 66.77 | 66.82 | -1.74% | 50,865 |
| Aug 17, 2026 | 67.75 | 68.50 | 67.75 | 68.00 | +0.07% | 53,901 |
| Aug 14, 2026 | 67.49 | 68.49 | 67.49 | 67.95 | +0.46% | 79,291 |
| Aug 13, 2026 | 67.99 | 68.11 | 67.36 | 67.64 | -0.49% | 56,127 |
| Aug 12, 2026 | 68.53 | 68.53 | 67.95 | 67.97 | +0.98% | 80,956 |
| Aug 11, 2026 | 68.27 | 68.27 | 67.21 | 67.31 | -1.00% | 83,425 |
| Aug 10, 2026 | 67.18 | 68.00 | 66.79 | 67.99 | +0.98% | 95,049 |
| Aug 7, 2026 | 66.96 | 67.49 | 66.81 | 67.33 | +2.51% | 84,781 |
| Aug 6, 2026 | 65.88 | 66.10 | 65.29 | 65.68 | +0.43% | 57,350 |
| Aug 5, 2026 | 64.32 | 66.10 | 64.32 | 65.40 | +3.32% | 138,014 |
| Aug 4, 2026 | 62.39 | 63.99 | 62.39 | 63.30 | +1.88% | 175,515 |
| Aug 3, 2026 | 61.04 | 62.25 | 61.04 | 62.13 | +1.69% | 210,525 |
| Jul 31, 2026 | 60.99 | 61.47 | 60.51 | 61.10 | -0.71% | 109,542 |
| Jul 30, 2026 | 60.59 | 62.06 | 60.59 | 61.54 | +2.74% | 35,793 |
| Jul 29, 2026 | 60.13 | 61.70 | 59.65 | 59.90 | -0.84% | 114,728 |
| Jul 28, 2026 | 60.40 | 60.94 | 59.99 | 60.41 | -1.13% | 70,107 |
| Jul 27, 2026 | 61.33 | 61.97 | 60.86 | 61.10 | +0.79% | 49,419 |
| Jul 24, 2026 | 60.58 | 61.57 | 60.58 | 60.62 | +0.10% | 19,906 |
| Jul 23, 2026 | 61.35 | 61.35 | 60.40 | 60.56 | -3.64% | 36,114 |
| Jul 22, 2026 | 62.34 | 63.36 | 62.34 | 62.85 | +1.14% | 124,609 |
| Jul 21, 2026 | 61.04 | 62.15 | 61.04 | 62.14 | +2.17% | 115,180 |
| Jul 20, 2026 | 60.57 | 61.19 | 60.50 | 60.82 | -0.20% | 100,181 |
| Jul 17, 2026 | 60.43 | 61.10 | 60.00 | 60.94 | +0.35% | 55,553 |
| Jul 16, 2026 | 61.69 | 61.78 | 60.58 | 60.73 | -2.32% | 152,492 |
| Jul 15, 2026 | 61.87 | 62.45 | 61.50 | 62.17 | +0.18% | 110,883 |
| Jul 14, 2026 | 61.97 | 62.54 | 61.74 | 62.06 | +1.85% | 135,303 |
| Jul 13, 2026 | 62.49 | 62.49 | 60.88 | 60.93 | -3.15% | 102,175 |
| Jul 10, 2026 | 62.22 | 62.95 | 62.17 | 62.91 | +0.10% | 52,913 |
| Jul 9, 2026 | 62.40 | 63.20 | 62.40 | 62.84 | +1.36% | 163,895 |
| Jul 8, 2026 | 61.63 | 62.13 | 60.75 | 62.00 | -1.02% | 180,519 |
| Jul 7, 2026 | 63.56 | 63.56 | 62.22 | 62.64 | -1.45% | 233,976 |
| Jul 6, 2026 | 62.69 | 63.56 | 62.66 | 63.56 | +2.42% | 681,424 |
| Jul 2, 2026 | 62.21 | 63.06 | 61.62 | 62.06 | +0.84% | 326,970 |
| Jul 1, 2026 | 61.73 | 62.34 | 61.06 | 61.54 | +0.73% | 203,819 |
| Jun 30, 2026 | 60.45 | 61.50 | 60.45 | 61.09 | +0.57% | 63,607 |
| Jun 29, 2026 | 60.98 | 61.08 | 60.00 | 60.75 | +0.13% | 51,942 |
| Jun 26, 2026 | 60.68 | 61.40 | 60.14 | 60.67 | +1.29% | 93,497 |
| Jun 25, 2026 | 60.33 | 60.64 | 59.68 | 59.90 | +0.60% | 189,848 |
| Jun 24, 2026 | 60.11 | 60.78 | 59.34 | 59.54 | -2.89% | 205,835 |
| Jun 23, 2026 | 62.02 | 62.30 | 61.31 | 61.31 | -3.14% | 138,891 |
| Jun 22, 2026 | 62.07 | 64.36 | 62.07 | 63.30 | -1.07% | 196,540 |
| Jun 18, 2026 | 64.43 | 64.57 | 63.60 | 63.98 | +0.29% | 147,834 |
| Jun 17, 2026 | 65.80 | 66.38 | 63.46 | 63.80 | -2.95% | 112,108 |
| Jun 16, 2026 | 65.69 | 66.25 | 65.69 | 65.74 | +0.11% | 165,734 |
| Jun 15, 2026 | 66.20 | 66.48 | 65.67 | 65.67 | +3.30% | 186,767 |
| Jun 12, 2026 | 63.13 | 64.11 | 62.60 | 63.57 | +0.67% | 143,810 |
| Jun 11, 2026 | 60.63 | 63.35 | 60.33 | 63.15 | +4.38% | 252,204 |
| Jun 10, 2026 | 62.02 | 62.92 | 60.50 | 60.50 | -4.93% | 230,966 |
| Jun 9, 2026 | 65.16 | 66.00 | 62.45 | 63.64 | -2.33% | 202,560 |
| Jun 8, 2026 | 65.11 | 65.56 | 64.95 | 65.16 | +0.95% | 254,317 |
| Jun 5, 2026 | 66.88 | 67.06 | 64.55 | 64.55 | -5.84% | 177,683 |
| Jun 4, 2026 | 68.24 | 68.65 | 67.98 | 68.56 | +1.33% | 182,873 |
| Jun 3, 2026 | 68.00 | 68.30 | 67.50 | 67.66 | -1.35% | 123,804 |
| Jun 2, 2026 | 68.59 | 69.14 | 68.45 | 68.58 | +0.07% | 173,581 |
| Jun 1, 2026 | 68.23 | 68.95 | 68.00 | 68.53 | -1.39% | 292,570 |
| May 29, 2026 | 68.76 | 70.00 | 68.76 | 69.50 | +1.31% | 77,119 |
| May 28, 2026 | 67.02 | 68.91 | 67.00 | 68.60 | +1.73% | 108,664 |
| May 27, 2026 | 66.65 | 67.71 | 66.65 | 67.43 | -1.10% | 76,780 |
| May 26, 2026 | 68.25 | 68.73 | 67.79 | 68.18 | +0.04% | 189,359 |
| May 22, 2026 | 68.27 | 68.50 | 67.66 | 68.15 | -0.26% | 161,286 |
| May 21, 2026 | 67.44 | 68.57 | 67.19 | 68.33 | -0.22% | 113,850 |
| May 20, 2026 | 67.32 | 68.48 | 66.77 | 68.48 | +2.13% | 95,609 |
| May 19, 2026 | 67.27 | 67.33 | 66.37 | 67.05 | -1.51% | 144,407 |
| May 18, 2026 | 68.11 | 68.75 | 67.36 | 68.08 | +0.23% | 199,735 |
| May 15, 2026 | 68.66 | 68.73 | 67.63 | 67.92 | -3.01% | 193,448 |
| May 14, 2026 | 70.25 | 70.72 | 70.03 | 70.03 | +0.04% | 109,591 |
| May 13, 2026 | 70.13 | 70.55 | 69.44 | 70.00 | +0.00% | 162,134 |
| May 12, 2026 | 70.00 | 70.25 | 68.81 | 70.00 | -0.55% | 127,678 |
| May 11, 2026 | 70.05 | 70.70 | 70.05 | 70.39 | -0.01% | 127,242 |
| May 8, 2026 | 70.53 | 70.68 | 69.89 | 70.40 | +1.29% | 93,038 |
| May 7, 2026 | 69.98 | 70.79 | 69.26 | 69.50 | -0.19% | 117,046 |
| May 6, 2026 | 68.72 | 69.83 | 68.63 | 69.63 | +3.68% | 169,615 |
| May 5, 2026 | 66.93 | 67.34 | 66.93 | 67.16 | +1.13% | 236,466 |
| May 4, 2026 | 66.93 | 67.43 | 65.69 | 66.41 | -1.96% | 120,969 |
| May 1, 2026 | 67.26 | 68.32 | 66.99 | 67.74 | +0.21% | 278,577 |
| Apr 30, 2026 | 67.11 | 67.79 | 66.50 | 67.60 | +2.77% | 154,697 |
| Apr 29, 2026 | 65.93 | 65.99 | 65.24 | 65.78 | -1.38% | 124,544 |
| Apr 28, 2026 | 66.87 | 66.87 | 65.88 | 66.70 | -1.91% | 196,521 |
| Apr 27, 2026 | 68.48 | 68.48 | 67.60 | 68.00 | -0.18% | 168,713 |
| Apr 24, 2026 | 67.53 | 68.58 | 67.51 | 68.12 | +0.74% | 101,782 |
| Apr 23, 2026 | 68.05 | 68.51 | 66.73 | 67.62 | -1.15% | 102,777 |
| Apr 22, 2026 | 68.19 | 68.61 | 68.00 | 68.41 | +1.46% | 127,863 |
| Apr 21, 2026 | 68.61 | 69.15 | 66.90 | 67.42 | -2.36% | 167,739 |
| Apr 20, 2026 | 69.36 | 69.55 | 68.68 | 69.05 | -1.09% | 261,760 |
| Apr 17, 2026 | 69.05 | 70.27 | 69.05 | 69.81 | +2.35% | 174,597 |
| Apr 16, 2026 | 68.56 | 68.77 | 67.95 | 68.21 | +0.09% | 140,983 |
| Apr 15, 2026 | 67.96 | 68.64 | 67.96 | 68.15 | -0.84% | 178,521 |
| Apr 14, 2026 | 67.09 | 68.73 | 67.09 | 68.73 | +3.38% | 152,099 |
| Apr 13, 2026 | 65.36 | 66.48 | 65.36 | 66.48 | +0.94% | 165,690 |
| Apr 10, 2026 | 66.19 | 66.83 | 65.84 | 65.86 | -0.50% | 137,193 |
| Apr 9, 2026 | 65.41 | 66.75 | 65.34 | 66.19 | +0.64% | 116,416 |
| Apr 8, 2026 | 67.00 | 67.00 | 64.93 | 65.77 | +3.53% | 140,046 |
| Apr 7, 2026 | 62.76 | 63.65 | 62.03 | 63.53 | +0.43% | 126,486 |
| Apr 6, 2026 | 63.00 | 63.59 | 62.84 | 63.26 | +0.21% | 78,021 |
| Apr 2, 2026 | 61.60 | 63.62 | 61.25 | 63.13 | -1.24% | 180,937 |
| Apr 1, 2026 | 63.24 | 64.82 | 63.24 | 63.92 | +1.62% | 125,550 |
| Mar 31, 2026 | 60.33 | 62.93 | 60.33 | 62.90 | +5.90% | 95,487 |
| Mar 30, 2026 | 61.01 | 61.03 | 58.82 | 59.40 | +0.24% | 112,080 |
| Mar 27, 2026 | 58.67 | 60.49 | 58.61 | 59.25 | +0.59% | 116,266 |
| Mar 26, 2026 | 60.52 | 60.70 | 58.40 | 58.90 | -4.23% | 86,292 |
| Mar 25, 2026 | 61.95 | 62.39 | 60.85 | 61.50 | +3.36% | 122,579 |
| Mar 24, 2026 | 59.51 | 60.33 | 58.90 | 59.50 | -1.13% | 143,297 |
| Mar 23, 2026 | 59.91 | 61.99 | 59.16 | 60.18 | -0.51% | 227,539 |
| Mar 20, 2026 | 63.21 | 63.24 | 60.01 | 60.49 | -4.06% | 183,478 |
| Mar 19, 2026 | 62.42 | 63.61 | 61.45 | 63.05 | -4.11% | 271,281 |
| Mar 18, 2026 | 66.91 | 67.18 | 65.52 | 65.75 | -3.66% | 100,369 |
| Mar 17, 2026 | 68.07 | 68.96 | 67.96 | 68.25 | -0.55% | 97,883 |
| Mar 16, 2026 | 68.31 | 68.78 | 67.76 | 68.63 | +0.97% | 105,744 |
| Mar 13, 2026 | 70.10 | 70.10 | 67.63 | 67.97 | -1.72% | 132,185 |
| Mar 12, 2026 | 70.71 | 70.71 | 69.01 | 69.16 | -3.21% | 95,194 |
| Mar 11, 2026 | 71.43 | 71.58 | 70.41 | 71.45 | +0.21% | 69,522 |
| Mar 10, 2026 | 71.84 | 72.57 | 71.13 | 71.30 | +1.62% | 93,433 |
| Mar 9, 2026 | 69.49 | 70.87 | 68.56 | 70.16 | -0.07% | 154,503 |
| Mar 6, 2026 | 69.69 | 71.19 | 69.50 | 70.21 | +0.21% | 76,662 |
| Mar 5, 2026 | 71.28 | 71.28 | 69.66 | 70.06 | -2.22% | 119,793 |
| Mar 4, 2026 | 71.37 | 71.88 | 71.00 | 71.65 | +1.93% | 164,015 |
| Mar 3, 2026 | 70.71 | 71.40 | 68.57 | 70.29 | -5.40% | 163,943 |
| Mar 2, 2026 | 73.55 | 74.30 | 72.89 | 74.30 | +2.12% | 100,311 |
| Feb 27, 2026 | 72.77 | 73.00 | 72.10 | 72.76 | +0.75% | 82,961 |
| Feb 26, 2026 | 72.40 | 72.92 | 71.48 | 72.22 | -0.54% | 80,629 |
| Feb 25, 2026 | 71.97 | 73.30 | 71.97 | 72.61 | +0.64% | 59,978 |
| Feb 24, 2026 | 71.15 | 72.31 | 70.73 | 72.15 | -0.65% | 96,048 |
| Feb 23, 2026 | 71.72 | 72.62 | 71.50 | 72.62 | +2.20% | 127,485 |
| Feb 20, 2026 | 69.90 | 71.34 | 69.85 | 71.06 | +1.75% | 82,302 |
| Feb 19, 2026 | 69.50 | 70.17 | 69.09 | 69.84 | +0.59% | 64,053 |
| Feb 18, 2026 | 68.88 | 70.25 | 68.82 | 69.43 | +1.64% | 80,221 |
| Feb 17, 2026 | 68.50 | 68.62 | 67.17 | 68.31 | -2.41% | 100,359 |
| Feb 13, 2026 | 69.79 | 70.43 | 68.98 | 70.00 | +1.91% | 70,906 |
| Feb 12, 2026 | 71.10 | 71.57 | 68.29 | 68.69 | -4.16% | 96,600 |
| Feb 11, 2026 | 71.27 | 71.84 | 70.71 | 71.67 | +0.72% | 68,610 |
| Feb 10, 2026 | 71.62 | 71.69 | 70.47 | 71.16 | -1.17% | 57,625 |
| Feb 9, 2026 | 70.87 | 72.00 | 70.58 | 72.00 | +2.90% | 124,273 |
| Feb 6, 2026 | 68.17 | 69.97 | 68.17 | 69.97 | +4.75% | 73,580 |
| Feb 5, 2026 | 67.55 | 68.12 | 66.54 | 66.80 | -3.26% | 89,172 |
| Feb 4, 2026 | 71.26 | 71.26 | 68.01 | 69.05 | -0.70% | 106,795 |
| Feb 3, 2026 | 71.00 | 71.00 | 68.23 | 69.54 | +4.70% | 216,849 |
| Feb 2, 2026 | 66.45 | 67.85 | 65.50 | 66.42 | -3.53% | 301,316 |
| Jan 30, 2026 | 71.49 | 72.14 | 66.25 | 68.85 | -9.10% | 233,045 |
| Jan 29, 2026 | 78.89 | 78.89 | 71.48 | 75.74 | -0.55% | 311,274 |
| Jan 28, 2026 | 74.81 | 76.19 | 74.13 | 76.16 | +3.55% | 200,648 |
| Jan 27, 2026 | 71.48 | 73.58 | 71.48 | 73.55 | +3.23% | 109,194 |
| Jan 26, 2026 | 71.28 | 72.21 | 70.99 | 71.25 | +1.11% | 174,191 |
| Jan 23, 2026 | 69.98 | 70.54 | 69.50 | 70.47 | +1.10% | 144,631 |
| Jan 22, 2026 | 68.25 | 69.75 | 68.12 | 69.70 | +2.45% | 98,932 |
| Jan 21, 2026 | 67.80 | 68.35 | 67.17 | 68.03 | +2.66% | 116,094 |
| Jan 20, 2026 | 66.38 | 66.96 | 66.21 | 66.27 | +0.87% | 222,478 |
| Jan 16, 2026 | 66.02 | 66.06 | 64.75 | 65.70 | -0.58% | 91,232 |
| Jan 15, 2026 | 66.07 | 66.34 | 65.43 | 66.08 | +0.03% | 101,038 |
| Jan 14, 2026 | 66.49 | 66.49 | 65.16 | 66.06 | +0.24% | 89,481 |
| Jan 13, 2026 | 66.54 | 66.54 | 65.19 | 65.90 | -0.27% | 98,423 |
| Jan 12, 2026 | 65.88 | 66.50 | 65.50 | 66.08 | +1.76% | 167,213 |
| Jan 9, 2026 | 64.69 | 64.94 | 64.23 | 64.94 | +1.31% | 122,889 |
| Jan 8, 2026 | 63.68 | 64.10 | 63.25 | 64.10 | +0.48% | 119,781 |
| Jan 7, 2026 | 63.91 | 64.53 | 63.50 | 63.80 | -1.44% | 101,553 |
| Jan 6, 2026 | 63.88 | 64.73 | 63.86 | 64.73 | +1.76% | 84,732 |
| Jan 5, 2026 | 63.48 | 63.79 | 63.00 | 63.61 | +3.00% | 218,859 |
| Jan 2, 2026 | 62.74 | 62.74 | 61.24 | 61.76 | +0.23% | 110,936 |
| Dec 31, 2025 | 62.00 | 62.43 | 61.36 | 61.62 | -1.30% | 73,136 |
| Dec 30, 2025 | 62.68 | 63.01 | 62.15 | 62.43 | -0.03% | 93,703 |
| Dec 29, 2025 | 63.30 | 63.30 | 61.74 | 62.45 | -4.35% | 276,389 |
| Dec 26, 2025 | 65.00 | 65.68 | 64.80 | 65.29 | +0.85% | 86,060 |
| Dec 24, 2025 | 64.52 | 64.76 | 64.09 | 64.74 | +0.06% | 89,822 |
| Dec 23, 2025 | 64.12 | 64.82 | 63.41 | 64.70 | +1.68% | 201,097 |
| Dec 22, 2025 | 63.18 | 63.82 | 63.09 | 63.63 | +2.25% | 193,983 |
| Dec 19, 2025 | 61.43 | 62.41 | 61.42 | 62.23 | +1.19% | 171,521 |
| Dec 18, 2025 | 61.80 | 62.34 | 61.02 | 61.50 | +0.82% | 104,342 |
| Dec 17, 2025 | 61.53 | 61.91 | 61.00 | 61.00 | -0.72% | 212,442 |
| Dec 16, 2025 | 61.83 | 61.86 | 60.80 | 61.44 | -0.23% | 405,938 |
| Dec 15, 2025 | 61.87 | 62.10 | 61.16 | 61.58 | +0.52% | 121,894 |
| Dec 12, 2025 | 62.81 | 62.81 | 60.73 | 61.26 | -0.58% | 65,935 |
| Dec 11, 2025 | 60.84 | 61.91 | 60.57 | 61.62 | +1.13% | 65,877 |
| Dec 10, 2025 | 60.23 | 61.22 | 59.92 | 60.93 | +0.81% | 70,799 |
| Dec 9, 2025 | 60.45 | 60.68 | 60.24 | 60.44 | +0.42% | 77,391 |
| Dec 8, 2025 | 60.92 | 60.92 | 59.90 | 60.19 | -1.29% | 61,533 |
| Dec 5, 2025 | 61.12 | 61.61 | 60.36 | 60.97 | +0.73% | 76,686 |
| Dec 4, 2025 | 60.63 | 60.63 | 60.20 | 60.53 | -0.13% | 60,876 |
| Dec 3, 2025 | 60.20 | 60.81 | 60.05 | 60.61 | +0.35% | 80,072 |
| Dec 2, 2025 | 60.40 | 60.79 | 59.67 | 60.40 | -0.33% | 66,849 |
| Dec 1, 2025 | 60.47 | 60.80 | 60.28 | 60.60 | +0.17% | 145,171 |
| Nov 28, 2025 | 60.34 | 60.50 | 59.86 | 60.50 | +1.48% | 40,577 |
| Nov 26, 2025 | 59.41 | 59.97 | 59.10 | 59.62 | +1.48% | 64,002 |
| Nov 25, 2025 | 58.01 | 59.19 | 57.91 | 58.75 | +0.91% | 102,680 |
| Nov 24, 2025 | 56.93 | 58.34 | 56.93 | 58.22 | +2.72% | 114,958 |
| Nov 21, 2025 | 56.35 | 57.55 | 56.06 | 56.68 | -0.05% | 129,164 |
| Nov 20, 2025 | 58.30 | 58.59 | 56.26 | 56.71 | -0.87% | 60,466 |
| Nov 19, 2025 | 57.77 | 58.31 | 56.82 | 57.21 | +0.47% | 98,277 |
| Nov 18, 2025 | 57.25 | 57.38 | 56.19 | 56.94 | +0.18% | 89,399 |
| Nov 17, 2025 | 57.92 | 58.11 | 56.20 | 56.84 | -1.95% | 128,838 |
| Nov 14, 2025 | 57.30 | 58.71 | 56.78 | 57.97 | -1.80% | 153,938 |
| Nov 13, 2025 | 60.25 | 60.42 | 58.84 | 59.03 | -2.54% | 80,265 |
| Nov 12, 2025 | 59.69 | 60.78 | 59.44 | 60.57 | +1.51% | 112,278 |
| Nov 11, 2025 | 59.78 | 59.78 | 58.77 | 59.67 | +0.78% | 106,771 |
| Nov 10, 2025 | 58.66 | 59.28 | 58.39 | 59.21 | +3.84% | 84,464 |
Daily open, high, low, close and volume for WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE). Showing 249 trading days. Unadjusted prices.