MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GDMN — WisdomTree Efficient Gold Plus Gold Miners Strategy Fund
Cboe BZXWisdomTree Efficient Gold Plus Gold Miners Strategy Fund
$82.34
+0.04(+0.05%)
- O
- 83.39
- H
- 84.07
- L
- 81.25
- V
- 47.59K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$82.34
Period Return+62.34%
Period High$147.27
Period Low$42.72
Avg Daily Volume57.6K
Total Trading Days365
GDMN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $83.39 | $84.07 | $81.25 | $82.34 | +$0.04 | +0.05% | 47,594 | $83.07 | $81.25 $84.07 |
| Oct 1, 2026 | $83.16 | $83.16 | $81.80 | $82.30 | $-0.71 | -0.86% | 25,170 | $82.40 | $81.80 $83.16 |
| Sep 30, 2026 | $84.84 | $85.33 | $82.74 | $83.01 | $-1.29 | -1.53% | 23,806 | $83.29 | $82.74 $85.33 |
| Sep 29, 2026 | $83.43 | $84.30 | $83.02 | $84.30 | +$1.98 | +2.41% | 25,784 | $83.52 | $83.02 $84.30 |
| Sep 28, 2026 | $83.46 | $84.15 | $82.19 | $82.32 | $-7.59 | -8.44% | 40,899 | $83.07 | $82.19 $84.15 |
| Sep 25, 2026 | $89.06 | $89.99 | $88.20 | $89.91 | +$0.72 | +0.81% | 23,102 | $89.43 | $88.20 $89.99 |
| Sep 24, 2026 | $89.93 | $89.93 | $86.79 | $89.19 | $-1.29 | -1.43% | 388,068 | $89.04 | $86.79 $89.93 |
| Sep 23, 2026 | $92.67 | $92.67 | $89.72 | $90.48 | $-4.93 | -5.17% | 34,200 | $90.64 | $89.72 $92.67 |
| Sep 22, 2026 | $91.96 | $95.77 | $91.96 | $95.41 | +$3.15 | +3.41% | 35,722 | $94.31 | $91.96 $95.77 |
| Sep 21, 2026 | $93.85 | $93.85 | $91.53 | $92.26 | $-1.61 | -1.72% | 27,102 | $92.09 | $91.53 $93.85 |
| Sep 18, 2026 | $93.50 | $94.18 | $92.24 | $93.87 | +$0.44 | +0.47% | 13,295 | $93.25 | $92.24 $94.18 |
| Sep 17, 2026 | $94.00 | $94.51 | $92.75 | $93.43 | +$3.88 | +4.33% | 20,915 | $93.75 | $92.75 $94.51 |
| Sep 16, 2026 | $93.98 | $93.98 | $87.69 | $89.55 | $-1.66 | -1.82% | 35,797 | $90.54 | $87.69 $93.98 |
| Sep 15, 2026 | $90.86 | $91.27 | $89.53 | $91.21 | +$0.29 | +0.31% | 24,710 | $90.56 | $89.53 $91.27 |
| Sep 14, 2026 | $90.23 | $92.14 | $89.55 | $90.93 | $-3.55 | -3.75% | 44,726 | $90.45 | $89.55 $92.14 |
| Sep 11, 2026 | $96.07 | $96.97 | $94.10 | $94.47 | +$1.29 | +1.38% | 27,259 | $95.26 | $94.10 $96.97 |
| Sep 10, 2026 | $93.81 | $95.44 | $93.16 | $93.18 | $-4.73 | -4.83% | 52,187 | $94.82 | $93.16 $95.44 |
| Sep 9, 2026 | $99.00 | $99.04 | $97.39 | $97.91 | +$1.87 | +1.95% | 21,712 | $98.39 | $97.39 $99.04 |
| Sep 8, 2026 | $96.89 | $98.49 | $96.04 | $96.04 | $-2.31 | -2.35% | 23,626 | $97.40 | $96.04 $98.49 |
| Sep 4, 2026 | $97.31 | $99.50 | $97.31 | $98.35 | $-2.71 | -2.68% | 20,072 | $98.41 | $97.31 $99.50 |
| Sep 3, 2026 | $100.08 | $101.80 | $99.10 | $101.06 | +$5.17 | +5.39% | 64,529 | $100.40 | $99.10 $101.80 |
| Sep 2, 2026 | $94.75 | $97.19 | $94.60 | $95.89 | +$3.55 | +3.84% | 74,805 | $95.80 | $94.60 $97.19 |
| Sep 1, 2026 | $93.08 | $96.41 | $92.13 | $92.34 | $-5.94 | -6.04% | 85,140 | $94.11 | $92.13 $96.41 |
| Aug 31, 2026 | $98.99 | $99.42 | $96.41 | $98.28 | $-1.15 | -1.16% | 118,989 | $97.13 | $96.41 $99.42 |
| Aug 28, 2026 | $106.81 | $107.13 | $98.38 | $99.43 | $-7.21 | -6.76% | 92,919 | $100.84 | $98.38 $107.13 |
| Aug 27, 2026 | $105.39 | $107.22 | $104.51 | $106.64 | +$1.41 | +1.34% | 33,004 | $105.75 | $104.51 $107.22 |
| Aug 26, 2026 | $107.32 | $107.71 | $105.23 | $105.23 | $-4.45 | -4.06% | 54,958 | $106.34 | $105.23 $107.71 |
| Aug 25, 2026 | $106.01 | $109.97 | $105.06 | $109.68 | +$1.55 | +1.43% | 75,526 | $107.70 | $105.06 $109.97 |
| Aug 24, 2026 | $109.08 | $109.21 | $105.92 | $108.13 | +$1.54 | +1.44% | 155,744 | $107.94 | $105.92 $109.21 |
| Aug 21, 2026 | $104.91 | $106.97 | $104.83 | $106.60 | +$5.06 | +4.98% | 126,704 | $106.02 | $104.83 $106.97 |