5 DAY PERFORMANCE
+2.47%
1 MONTH PERFORMANCE
-3.73%
3 MONTH PERFORMANCE
+11.83%
6 MONTH PERFORMANCE
+13.19%
YEAR-TO-DATE PERFORMANCE
+9.98%
1 YEAR PERFORMANCE
+21.84%
WisdomTree EnhancedContinuous Commodity Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $23.31 | $23.31 (0%) | $23.31 | $23.20 | 85.31 K | $187.70 M |
| 02/26/2026 | $22.91 | $23.02 (0.48%) | $23.03 | $22.80 | 62.88 K | $185.36 M |
| 02/25/2026 | $23.03 | $23.05 (0.09%) | $23.24 | $22.92 | 53.90 K | $185.60 M |
| 02/24/2026 | $22.64 | $22.79 (0.66%) | $22.82 | $22.64 | 63.45 K | $183.51 M |
| 02/23/2026 | $22.70 | $22.70 (0%) | $22.79 | $22.60 | 50.44 K | $182.79 M |
| 02/20/2026 | $22.40 | $22.63 (1.03%) | $22.63 | $22.37 | 72.54 K | $182.22 M |
| 02/19/2026 | $22.15 | $22.27 (0.54%) | $22.29 | $22.07 | 101.72 K | $179.32 M |
| 02/18/2026 | $22.10 | $22.19 (0.41%) | $22.24 | $22.10 | 37.80 K | $178.68 M |
| 02/17/2026 | $21.80 | $21.79 (-0.05%) | $21.84 | $21.67 | 47.80 K | $175.46 M |
| 02/13/2026 | $22.11 | $22.10 (-0.05%) | $22.18 | $22.05 | 131.30 K | $177.95 M |
| 02/12/2026 | $22.53 | $21.90 (-2.8%) | $22.53 | $21.89 | 87.60 K | $176.34 M |
| 02/11/2026 | $22.61 | $22.58 (-0.13%) | $22.61 | $22.45 | 69.14 K | $181.82 M |
| 02/10/2026 | $22.49 | $22.34 (-0.67%) | $22.49 | $22.30 | 21.72 K | $179.89 M |
| 02/09/2026 | $22.27 | $22.60 (1.48%) | $22.60 | $22.27 | 95.72 K | $181.98 M |
| 02/06/2026 | $21.99 | $22.22 (1.05%) | $22.28 | $21.94 | 45.30 K | $178.92 M |
| 02/05/2026 | $21.92 | $21.74 (-0.82%) | $22.04 | $21.73 | 50.90 K | $175.06 M |
| 02/04/2026 | $22.68 | $22.48 (-0.88%) | $22.68 | $22.37 | 69.90 K | $181.01 M |
| 02/03/2026 | $22.51 | $22.55 (0.18%) | $22.64 | $22.33 | 135.12 K | $181.58 M |
| 02/02/2026 | $22.02 | $21.88 (-0.64%) | $22.14 | $21.72 | 77.44 K | $176.18 M |
| 01/30/2026 | $23.28 | $22.44 (-3.61%) | $23.38 | $22.10 | 124.23 K | $163.68 M |
| 01/29/2026 | $24.80 | $24.22 (-2.34%) | $24.86 | $23.64 | 166.40 K | $176.66 M |
| 01/28/2026 | $23.93 | $24.16 (0.96%) | $24.17 | $23.81 | 254.70 K | $176.22 M |
| 01/27/2026 | $23.50 | $23.76 (1.11%) | $23.77 | $23.39 | 246.50 K | $173.31 M |
| 01/26/2026 | $23.66 | $23.59 (-0.3%) | $23.94 | $23.42 | 143.20 K | $172.07 M |
| 01/23/2026 | $23.20 | $23.41 (0.91%) | $23.42 | $23.18 | 396.20 K | $175.92 M |
| 01/22/2026 | $22.75 | $22.93 (0.79%) | $22.94 | $22.70 | 75.94 K | $172.31 M |
| 01/21/2026 | $22.74 | $22.73 (-0.04%) | $22.81 | $22.60 | 743.07 K | $176.58 M |
| 01/20/2026 | $22.58 | $22.57 (-0.04%) | $22.65 | $22.51 | 531.90 K | $175.34 M |
| 01/16/2026 | $22.34 | $22.30 (-0.18%) | $22.41 | $22.19 | 260.23 K | $173.21 M |
| 01/15/2026 | $22.48 | $22.55 (0.31%) | $22.65 | $22.45 | 62.32 K | $175.15 M |
| 01/14/2026 | $22.73 | $22.79 (0.26%) | $22.87 | $22.62 | 167.00 K | $176.80 M |
| 01/13/2026 | $22.49 | $22.44 (-0.22%) | $22.54 | $22.38 | 33.00 K | $174.08 M |
| 01/12/2026 | $22.17 | $22.31 (0.63%) | $22.39 | $22.17 | 28.40 K | $173.07 M |
| 01/09/2026 | $22.00 | $21.95 (-0.23%) | $22.10 | $21.93 | 52.80 K | $170.28 M |
| 01/08/2026 | $21.77 | $21.87 (0.46%) | $21.87 | $21.55 | 49.91 K | $169.66 M |
| 01/07/2026 | $21.85 | $21.77 (-0.37%) | $21.85 | $21.72 | 53.70 K | $168.68 M |
| 01/06/2026 | $22.04 | $22.10 (0.27%) | $22.15 | $22.02 | 123.70 K | $171.23 M |
| 01/05/2026 | $21.70 | $21.82 (0.55%) | $21.85 | $21.69 | 35.70 K | $169.06 M |
| 01/02/2026 | $21.28 | $21.27 (-0.05%) | $21.28 | $21.18 | 49.00 K | $164.80 M |
| 12/31/2025 | $21.27 | $21.15 (-0.56%) | $21.29 | $21.07 | 25.10 K | $163.67 M |
| 12/30/2025 | $21.52 | $21.44 (-0.37%) | $21.56 | $21.41 | 47.43 K | $165.91 M |
| 12/29/2025 | $21.64 | $21.21 (-1.99%) | $21.64 | $21.13 | 119.50 K | $164.13 M |
| 12/26/2025 | $21.60 | $21.64 (0.19%) | $21.68 | $21.56 | 85.74 K | $167.46 M |
| 12/24/2025 | $21.71 | $21.72 (0.05%) | $21.72 | $21.58 | 5.60 K | $167.87 M |
| 12/23/2025 | $21.60 | $21.73 (0.6%) | $21.73 | $21.56 | 36.70 K | $167.95 M |
| 12/22/2025 | $21.42 | $21.49 (0.33%) | $21.49 | $21.42 | 33.30 K | $166.10 M |
| 12/19/2025 | $21.17 | $21.17 (0%) | $21.21 | $21.15 | 26.80 K | $163.62 M |
| 12/18/2025 | $21.07 | $21.01 (-0.28%) | $21.12 | $20.96 | 13.50 K | $162.39 M |
| 12/17/2025 | $21.06 | $21.08 (0.09%) | $21.13 | $21.00 | 167.30 K | $162.73 M |
| 12/16/2025 | $20.95 | $20.89 (-0.29%) | $20.96 | $20.86 | 23.60 K | $161.26 M |
| 12/15/2025 | $21.04 | $20.98 (-0.29%) | $21.06 | $20.92 | 13.11 K | $161.96 M |
| 12/12/2025 | $21.28 | $21.03 (-1.17%) | $21.30 | $20.95 | 112.73 K | $162.34 M |
| 12/11/2025 | $21.08 | $21.22 (0.66%) | $21.23 | $21.07 | 33.14 K | $163.81 M |
| 12/10/2025 | $20.97 | $21.04 (0.33%) | $21.11 | $20.91 | 44.81 K | $162.22 M |
| 12/09/2025 | $20.84 | $20.96 (0.58%) | $20.97 | $20.84 | 29.91 K | $161.60 M |
| 12/08/2025 | $21.01 | $20.91 (-0.48%) | $21.01 | $20.84 | 30.40 K | $161.22 M |
| 12/05/2025 | $20.94 | $20.98 (0.19%) | $21.11 | $20.94 | 100.80 K | $161.76 M |
| 12/04/2025 | $20.85 | $20.94 (0.43%) | $20.96 | $20.85 | 18.10 K | $161.45 M |
| 12/03/2025 | $20.92 | $20.93 (0.05%) | $20.99 | $20.90 | 8.92 K | $161.17 M |
| 12/02/2025 | $20.79 | $20.83 (0.19%) | $20.84 | $20.79 | 10.54 K | $160.40 M |
| 12/01/2025 | $20.76 | $20.86 (0.48%) | $20.88 | $20.76 | 11.52 K | $160.63 M |
| 11/28/2025 | $20.88 | $20.80 (-0.38%) | $20.88 | $20.75 | 3.91 K | $160.17 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.
