WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)
BATS: GDMN · Real-Time Price · USD
55.31
-0.66 (-1.19%)
Aug 14, 2025, 10:59 AM - Market open
GDMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 55.83 | 56.11 | 55.50 | 55.77 | - | -0.36% | 6,474 |
| Aug 13, 2025 | 56.70 | 56.70 | 55.80 | 55.97 | 55.97 | -0.38% | 17,429 |
| Aug 12, 2025 | 55.76 | 56.21 | 55.03 | 56.19 | 56.19 | 1.05% | 24,274 |
| Aug 11, 2025 | 55.91 | 56.04 | 54.58 | 55.60 | 55.60 | -2.65% | 33,275 |
| Aug 8, 2025 | 57.66 | 58.65 | 56.43 | 57.12 | 57.12 | 0.18% | 22,978 |
| Aug 7, 2025 | 56.79 | 57.07 | 56.12 | 57.02 | 57.02 | 2.28% | 28,993 |
| Aug 6, 2025 | 54.93 | 56.09 | 54.81 | 55.75 | 55.75 | 1.87% | 23,834 |
| Aug 5, 2025 | 53.00 | 54.85 | 53.00 | 54.72 | 54.72 | 2.61% | 21,032 |
| Aug 4, 2025 | 51.63 | 53.33 | 51.63 | 53.33 | 53.33 | 5.27% | 28,495 |
| Aug 1, 2025 | 51.66 | 51.66 | 49.85 | 50.66 | 50.66 | 3.92% | 22,905 |
| Jul 31, 2025 | 49.20 | 49.42 | 48.67 | 48.75 | 48.75 | 0.03% | 16,758 |
| Jul 30, 2025 | 50.15 | 50.31 | 48.57 | 48.74 | 48.74 | -4.12% | 24,475 |
| Jul 29, 2025 | 50.16 | 50.88 | 50.16 | 50.83 | 50.83 | 1.36% | 21,332 |
| Jul 28, 2025 | 51.10 | 51.10 | 49.46 | 50.15 | 50.15 | -2.95% | 8,568 |
| Jul 25, 2025 | 51.29 | 51.67 | 50.84 | 51.67 | 51.67 | -0.20% | 4,377 |
| Jul 24, 2025 | 51.19 | 52.09 | 51.19 | 51.77 | 51.77 | -1.61% | 6,978 |
| Jul 23, 2025 | 53.39 | 53.43 | 52.33 | 52.62 | 52.62 | -2.08% | 9,431 |
| Jul 22, 2025 | 52.65 | 53.97 | 52.65 | 53.74 | 53.74 | 3.39% | 17,655 |
| Jul 21, 2025 | 50.84 | 52.48 | 50.84 | 51.98 | 51.98 | 5.04% | 26,101 |
| Jul 18, 2025 | 50.57 | 50.57 | 49.48 | 49.48 | 49.48 | 0.08% | 9,484 |
| Jul 17, 2025 | 48.94 | 49.75 | 48.58 | 49.44 | 49.44 | -1.14% | 12,143 |
| Jul 16, 2025 | 50.01 | 50.91 | 49.00 | 50.01 | 50.01 | -0.01% | 10,401 |
| Jul 15, 2025 | 51.17 | 51.17 | 49.15 | 50.02 | 50.02 | -2.14% | 8,615 |
| Jul 14, 2025 | 51.23 | 51.43 | 50.91 | 51.11 | 51.11 | -0.20% | 7,196 |
| Jul 11, 2025 | 50.81 | 51.47 | 50.60 | 51.21 | 51.21 | 2.67% | 11,991 |
| Jul 10, 2025 | 49.87 | 50.00 | 49.19 | 49.88 | 49.88 | 0.83% | 9,468 |
| Jul 9, 2025 | 48.03 | 50.07 | 48.01 | 49.47 | 49.47 | 1.17% | 4,921 |
| Jul 8, 2025 | 51.56 | 51.56 | 48.64 | 48.90 | 48.90 | -6.79% | 12,837 |
| Jul 7, 2025 | 50.58 | 52.46 | 50.09 | 52.46 | 52.46 | 1.90% | 14,812 |
| Jul 3, 2025 | 50.53 | 51.48 | 50.53 | 51.48 | 51.48 | 0.61% | 3,848 |
| Jul 2, 2025 | 51.09 | 51.57 | 50.29 | 51.17 | 51.17 | 1.53% | 13,274 |
| Jul 1, 2025 | 51.38 | 51.55 | 50.40 | 50.40 | 50.40 | -0.06% | 14,026 |
| Jun 30, 2025 | 48.99 | 50.45 | 48.62 | 50.43 | 50.43 | 3.66% | 20,811 |
| Jun 27, 2025 | 48.89 | 48.89 | 48.23 | 48.65 | 48.65 | -4.23% | 39,981 |
| Jun 26, 2025 | 50.49 | 50.99 | 50.21 | 50.80 | 50.80 | 0.51% | 29,602 |
| Jun 25, 2025 | 50.39 | 50.85 | 50.13 | 50.54 | 50.54 | 0.30% | 9,265 |
| Jun 24, 2025 | 50.41 | 50.73 | 48.99 | 50.39 | 50.39 | -3.85% | 32,732 |
| Jun 23, 2025 | 51.63 | 53.05 | 51.63 | 52.41 | 52.41 | 1.77% | 30,336 |
| Jun 20, 2025 | 51.59 | 52.15 | 51.50 | 51.50 | 51.50 | -1.34% | 11,117 |
| Jun 18, 2025 | 52.50 | 53.03 | 51.87 | 52.20 | 52.20 | -0.48% | 6,345 |
| Jun 17, 2025 | 53.21 | 53.21 | 52.24 | 52.45 | 52.45 | -0.59% | 15,956 |
| Jun 16, 2025 | 53.73 | 53.83 | 52.76 | 52.76 | 52.76 | -3.35% | 19,570 |
| Jun 13, 2025 | 54.46 | 54.67 | 53.80 | 54.59 | 54.59 | 3.06% | 77,686 |
| Jun 12, 2025 | 52.34 | 52.97 | 52.23 | 52.97 | 52.97 | 4.25% | 30,554 |
| Jun 11, 2025 | 50.43 | 50.87 | 50.17 | 50.81 | 50.81 | 1.22% | 4,457 |
| Jun 10, 2025 | 50.95 | 50.95 | 50.00 | 50.20 | 50.20 | -0.69% | 7,000 |
| Jun 9, 2025 | 49.79 | 50.94 | 49.79 | 50.55 | 50.55 | 0.12% | 11,961 |
| Jun 6, 2025 | 51.85 | 51.85 | 50.28 | 50.49 | 50.49 | -2.75% | 12,702 |
| Jun 5, 2025 | 53.01 | 53.64 | 51.64 | 51.92 | 51.92 | -0.27% | 10,913 |
| Jun 4, 2025 | 52.11 | 52.54 | 51.83 | 52.06 | 52.06 | -0.10% | 10,084 |