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%
GDT — WisdomTree Efficient TIPS Plus Gold Fund
Cboe BZXWisdomTree Efficient TIPS Plus Gold Fund
$33.65
-0.28(-0.81%)
- O
- 33.68
- H
- 33.71
- L
- 33.65
- V
- 2.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.65
Period Return-99.93%
Period High$65,500.00
Period Low$33.07
Avg Daily Volume42.8K
Total Trading Days365
GDT — Historical OHLCV Price & Volume Table
May 26, 2021 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.68 | $33.71 | $33.65 | $33.65 | $-0.28 | -0.81% | 2,435 | $33.67 | $33.65 $33.71 |
| Oct 1, 2026 | $33.85 | $33.93 | $33.80 | $33.93 | +$0.22 | +0.67% | 3,568 | $33.84 | $33.80 $33.93 |
| Sep 30, 2026 | $33.63 | $33.70 | $33.63 | $33.70 | $-0.12 | -0.34% | 925 | $33.67 | $33.63 $33.70 |
| Sep 29, 2026 | $33.81 | $33.82 | $33.81 | $33.82 | +$0.36 | +1.07% | 1,871 | $33.77 | $33.81 $33.82 |
| Sep 28, 2026 | $33.65 | $33.65 | $33.46 | $33.46 | $-1.29 | -3.71% | 1,641 | $33.64 | $33.46 $33.65 |
| Sep 25, 2026 | $34.61 | $34.79 | $34.61 | $34.75 | +$0.16 | +0.46% | 4,461 | $34.70 | $34.61 $34.79 |
| Sep 24, 2026 | $34.48 | $34.59 | $34.48 | $34.59 | $-0.11 | -0.33% | 1,465 | $34.49 | $34.48 $34.59 |
| Sep 23, 2026 | $34.70 | $34.70 | $34.70 | $34.70 | $-0.72 | -2.03% | 211 | $34.71 | $34.70 $34.70 |
| Sep 22, 2026 | $35.42 | $35.42 | $35.42 | $35.42 | +$0.16 | +0.46% | 40 | $35.35 | $35.42 $35.42 |
| Sep 21, 2026 | $35.22 | $35.26 | $35.22 | $35.26 | $-0.24 | -0.68% | 342 | $35.24 | $35.22 $35.26 |
| Sep 18, 2026 | $35.50 | $35.50 | $35.50 | $35.50 | +$0.13 | +0.37% | 39 | $35.48 | $35.50 $35.50 |
| Sep 17, 2026 | $35.41 | $35.41 | $35.34 | $35.37 | +$0.61 | +1.75% | 654 | $35.37 | $35.34 $35.41 |
| Sep 16, 2026 | $34.64 | $34.76 | $34.60 | $34.76 | $-0.26 | -0.75% | 795 | $34.76 | $34.60 $34.76 |
| Sep 15, 2026 | $35.02 | $35.02 | $35.02 | $35.02 | +$0.07 | +0.20% | 124 | $35.03 | $35.02 $35.02 |
| Sep 14, 2026 | $34.86 | $35.21 | $34.85 | $34.95 | $-0.49 | -1.38% | 1,452 | $35.04 | $34.85 $35.21 |
| Sep 11, 2026 | $35.44 | $35.44 | $35.44 | $35.44 | +$0.08 | +0.23% | 1,056 | $35.63 | $35.44 $35.44 |
| Sep 10, 2026 | $35.66 | $35.66 | $35.36 | $35.36 | $-0.66 | -1.82% | 928 | $35.59 | $35.36 $35.66 |
| Sep 9, 2026 | $36.04 | $36.11 | $36.02 | $36.02 | +$0.36 | +1.00% | 886 | $36.10 | $36.02 $36.11 |
| Sep 8, 2026 | $35.66 | $35.66 | $35.66 | $35.66 | $-0.60 | -1.65% | 162 | $35.77 | $35.66 $35.66 |
| Sep 4, 2026 | $36.14 | $36.30 | $36.14 | $36.26 | $-0.32 | -0.88% | 1,236 | $36.20 | $36.14 $36.30 |
| Sep 3, 2026 | $36.51 | $36.58 | $36.51 | $36.58 | +$0.73 | +2.05% | 598 | $36.58 | $36.51 $36.58 |
| Sep 2, 2026 | $35.62 | $35.85 | $35.62 | $35.85 | +$0.39 | +1.10% | 3,111 | $35.71 | $35.62 $35.85 |
| Sep 1, 2026 | $35.71 | $35.82 | $35.46 | $35.46 | $-0.79 | -2.18% | 1,405 | $35.59 | $35.46 $35.82 |
| Aug 31, 2026 | $36.27 | $36.27 | $36.25 | $36.25 | $-0.16 | -0.44% | 363 | $36.25 | $36.25 $36.27 |
| Aug 28, 2026 | $37.00 | $37.00 | $36.41 | $36.41 | $-1.18 | -3.14% | 3,320 | $36.57 | $36.41 $37.00 |
| Aug 27, 2026 | $37.36 | $37.62 | $37.30 | $37.59 | +$0.07 | +0.20% | 6,172 | $37.42 | $37.30 $37.62 |
| Aug 26, 2026 | $37.73 | $37.73 | $37.52 | $37.52 | $-0.56 | -1.46% | 5,657 | $37.66 | $37.52 $37.73 |
| Aug 25, 2026 | $37.66 | $38.08 | $37.58 | $38.08 | +$0.14 | +0.36% | 9,669 | $37.69 | $37.58 $38.08 |
| Aug 24, 2026 | $38.01 | $38.01 | $37.93 | $37.94 | +$0.21 | +0.56% | 627 | $37.97 | $37.93 $38.01 |
| Aug 21, 2026 | $37.49 | $37.73 | $37.49 | $37.73 | +$0.74 | +2.00% | 1,447 | $37.56 | $37.49 $37.73 |