WisdomTree Efficient Gold Plus Equity Strategy Fund Historical Data - GDE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)
WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE) Historical

WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)

32.1068

0.4239

(1.34%)

Closed April 27 4:00PM

Delayed by 15 minutes

32.26

0.1532

(0.48%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0002	0.000622924881487	32.1066	32.69	30.86	5912	31.58562815	SP
4	-0.2532	-0.782447466007	32.36	34.45	30.86	7344	32.15821002	SP
12	4.5368	16.455567646	27.57	34.45	27.1401	6798	30.30108716	SP
26	8.5468	36.2767402377	23.56	34.45	23.3	5231	28.76799686	SP
52	7.957	32.9485130312	24.1498	34.45	22.4629	4480	27.13870818	SP
156	8.9568	38.6902807775	23.15	34.45	18.07	3469	25.47566944	SP
260	8.9568	38.6902807775	23.15	34.45	18.07	3469	25.47566944	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	32.1068	0.42	1.34	31.6829	32.259999	31.6829	6473
1714084200	31.6829	-0.01	-0.05	31.38	31.85	31.28	4124
1713997800	31.6978	-0.12	-0.38	31.685	31.95	31.56	4533
1713911400	31.82	0.47	1.49	31.2	31.9199	31.2	5388
1713825000	31.3514	-0.58	-1.81	31.3	31.53	30.86	12990
1713565800	31.9304	-0.18	-0.55	32.1066	32.689999	31.9304	2524
1713479400	32.1066	-0.2	-0.63	32.52	32.52	32.07	2591
1713393000	32.31	-0.34	-1.04	32.46	32.77	31.9535	11867
1713306600	32.65	0.07	0.23	32.53	32.72	32.299999	6535
1713220200	32.575	0.22	0.68	32.77	32.915	32.3551	10282
1712961000	32.3551	-0.78	-2.35	33.62	33.62	32.22	7718
1712874600	33.1351	0.67	2.06	32.72	33.15	32.6	3544
1712788200	32.467	-0.44	-1.33	32.38	33.27	32.307299	10960
1712701800	32.9059	0.17	0.52	33.13	34.45	32.725	7812
1712615400	32.7354	0.24	0.73	33.09	33.09	32.42	4852
1712356200	32.4975	0.76	2.39	32.02	32.909999	32	4639
1712269800	31.7387	-0.4	-1.24	32.38	32.389899	31.7387	11750
1712183400	32.1375	0.04	0.12	31.85	32.665	31.85	5203
1712097000	32.1	0.46	1.44	32.07	32.1	31.36	12351
1712010600	31.645	0.08	0.26	32.36	33.299999	31.4231	9874
1711665000	31.5641	0.5	1.61	31.5	31.62	31.38	3350
1711578600	31.0625	0.45	1.48	30.96	31.0625	30.7501	3230
1711492200	30.6099	-0.03	-0.11	30.96	30.96	30.5609	4830
1711405800	30.6443	0.02	0.06	30.69	30.74	30.51	1582
1711146600	30.6245	-0.44	-1.40	30.81	30.83	30.5	9336
1711060200	31.06	0.32	1.06	31.26	31.72	30.98	9520
1710973800	30.7355	0.53	1.75	30.2077	30.909	30.16	1850
1710887400	30.2077	-0.03	-0.11	30.17	30.25	29.995	3886
1710801000	30.24	0.21	0.70	30.26	30.28	30.2101	3031
1710541800	30.0289	-0.18	-0.60	30.18	31.38	30.0289	5027
1710455400	30.2097	-0.26	-0.86	30.4	30.63	30.1301	3271
1710369000	30.4732	0.01	0.04	30.73	30.73	30.3458	4050
1710282600	30.4599	0.07	0.23	30.59	30.7	30.15	12393
1710196200	30.39	0	0.00	30.93	30.93	30.01	4680
1709940600	30.3899	0.05	0.16	30.35	30.69	30.35	29831
1709854200	30.34	0.42	1.39	30.2	31.02	29.97	5668
1709767800	29.9243	0.49	1.66	29.61	30.91	29.61	9400
1709681400	29.4358	-0.14	-0.47	29.78	29.78	29.3641	3459
1709595000	29.575	0.36	1.24	29.16	29.77	29.16	6183
1709335800	29.2128	0.75	2.65	28.51	29.32	28.5	6278
1709249400	28.458	0.13	0.45	28.5	28.5	28.4	1666
1709163000	28.3293	-0.12	-0.42	28.23	28.43	28.14	6800
1709076600	28.45	-0.06	-0.21	28.47	28.49	28.15	6807
1708990200	28.51	0.09	0.33	28.16	28.52	28.16	6488
1708731000	28.4175	0.26	0.92	28.42	28.75	28.3246	1896
1708644600	28.1575	0.46	1.67	27.95	28.1575	27.795	21809
1708558200	27.6937	0.02	0.07	27.66	27.6937	27.64	606
1708471800	27.6734	-0.13	-0.46	27.8	27.8	27.51	1452
1708126200	27.8	0.1	0.36	27.7	27.8	27.63	8920
1708039800	27.7	0.28	1.01	27.4234	27.8673	27.4234	6572
1707953400	27.4234	0.08	0.31	27.18	27.4234	27.18	1853
1707867000	27.34	-0.5	-1.80	27.49	27.49	27.1401	968
1707780600	27.8405	-0.87	-3.03	27.98	28.05	27.8185	3303
1707521400	28.71	0.79	2.83	27.9211	28.72	27.77	23851
1707435000	27.9211	-0.01	-0.03	27.98	28.03	27.82	13803
1707348600	27.9307	0.2	0.72	27.7297	28.09	27.7297	3232
1707262200	27.7297	0.15	0.56	27.75	27.83	27.6362	2298
1707175800	27.5757	-0.35	-1.27	27.61	27.61	27.4	2532
1706916600	27.93	0.21	0.77	27.57	27.94	27.4	9014
1706830200	27.7165	0.47	1.73	27.2458	27.8	27.2458	1284
1706743800	27.2458	-0.41	-1.50	27.6601	27.6601	27.16	4555
1706657400	27.6601	0.09	0.34	27.5673	27.8201	27.5673	5135
1706571000	27.5673	0.29	1.05	27.45	27.5673	27.34	1913

WisdomTree Efficient Gol...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions