Dark

GDT
WisdomTree Efficient TIPS Plus Gold Fund
stock BATS ETF

At Close

0.00USD0.000%(0.00)198

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	35.6500	35.9522	35.6500	35.9522	+0.908%	827	0.000%
2026-08-07	35.8000	35.8000	35.6286	35.6286	+2.381%	374	+0.908%
2026-08-06	34.8400	35.1400	34.8000	34.8000	-0.340%	8,180	+3.311%
2026-08-05	34.6300	34.9800	34.6300	34.9187	+3.772%	3,767	+2.960%
2026-08-04	33.6493	33.6493	33.6493	33.6493	+0.583%	1,064	+6.844%
2026-08-03	33.2700	33.4542	33.2700	33.4542	-0.039%	246	+7.467%
2026-07-31	33.4693	33.4693	33.4674	33.4674	-1.349%	353	+7.425%
2026-07-30	33.9000	33.9250	33.8900	33.9250	+1.155%	1,167	+5.976%
2026-07-29	33.2100	33.6400	33.0700	33.5376	+0.502%	7,003	+7.200%
2026-07-28	33.3300	33.3700	33.2900	33.3700	-1.699%	6,843	+7.738%
2026-07-27	33.9800	33.9801	33.8750	33.9466	+0.558%	2,617	+5.908%
2026-07-24	33.9700	34.0000	33.7581	33.7581	+0.116%	2,505	+6.499%
2026-07-23	33.7050	33.7500	33.7050	33.7189	-2.179%	709	+6.623%
2026-07-22	34.4800	34.4800	34.4700	34.4700	+1.281%	8,728	+4.300%
2026-07-21	33.9400	34.0800	33.9200	34.0340	+1.620%	2,006	+5.636%
2026-07-20	33.3700	33.4916	33.3700	33.4916	-0.169%	304	+7.347%
2026-07-17	33.5400	33.5484	33.4700	33.5484	+0.782%	983	+7.165%
2026-07-16	33.2500	33.2880	33.2500	33.2880	-1.646%	1,895	+8.003%
2026-07-15	33.9000	33.9000	33.8400	33.8451	+0.111%	4,819	+6.226%
2026-07-14	34.0450	34.0450	33.7900	33.8076	+1.205%	1,965	+6.344%
2026-07-13	33.4051	33.4051	33.4051	33.4051	-2.451%	23	+7.625%
2026-07-10	34.1800	34.2445	34.1800	34.2445	-0.421%	257	+4.987%
2026-07-09	34.3400	34.4200	34.3400	34.3892	+0.896%	1,197	+4.545%
2026-07-08	33.9600	34.0837	33.9600	34.0837	-0.719%	671	+5.482%
2026-07-07	34.3304	34.3304	34.3304	34.3304	-1.080%	123	+4.724%
2026-07-06	34.4700	34.7700	34.4700	34.7051	+0.964%	1,191	+3.593%
2026-07-02	34.0700	34.5400	34.0700	34.3739	+1.909%	12,484	+4.592%
2026-07-01	34.0500	34.0500	33.7300	33.7300	+0.547%	407	+6.588%
2026-06-30	33.6600	33.6600	33.5464	33.5464	-0.043%	1,272	+7.172%
2026-06-29	33.5904	33.6900	33.5609	33.5609	-1.248%	3,061	+7.125%
2026-06-26	33.9300	34.0700	33.9300	33.9852	+1.207%	8,327	+5.788%
2026-06-25	33.6800	33.7000	33.5798	33.5798	+0.159%	2,718	+7.065%
2026-06-24	33.7900	33.7900	33.3900	33.5264	-2.796%	1,238	+7.235%
2026-06-23	34.6700	34.6700	34.4909	34.4909	-1.605%	2,448	+4.237%
2026-06-22	35.0400	35.1300	35.0200	35.0534	-0.810%	1,942	+2.564%
2026-06-18	35.3398	35.3398	35.3398	35.3398	-0.340%	9	+1.733%
2026-06-17	36.4200	36.7300	35.4602	35.4602	-2.453%	9,122	+1.387%
2026-06-16	36.3950	36.4600	36.3518	36.3518	+0.260%	2,505	-1.099%
2026-06-15	36.6300	36.6300	36.2577	36.2577	+2.420%	10,653	-0.843%
2026-06-12	35.4314	35.4314	35.4011	35.4011	-0.045%	439	+1.557%
2026-06-11	34.4082	35.4900	34.4082	35.4169	+2.838%	1,537	+1.511%
2026-06-10	34.9250	35.1885	34.4396	34.4396	-3.744%	1,656	+4.392%
2026-06-09	36.4000	36.4000	35.6201	35.7790	-1.343%	4,645	+0.484%
2026-06-08	36.4000	36.6200	36.2661	36.2661	+0.070%	5,605	-0.866%
2026-06-05	36.8500	36.8500	36.2407	36.2407	-3.520%	2,091	-0.796%
2026-06-04	37.4800	37.6900	37.4800	37.5628	+0.569%	5,922	-4.288%
2026-06-03	37.2800	37.3503	37.2800	37.3503	-0.854%	5,338	-3.743%
2026-06-02	37.7500	37.8500	37.6722	37.6722	+0.105%	2,088	-4.566%
2026-06-01	37.4700	37.6400	37.4700	37.6326	-1.254%	8,043	-4.465%
2026-05-29	38.0800	38.3400	38.0800	38.1106	+0.795%	2,443	-5.664%
2026-05-28	37.0900	37.8100	37.0900	37.8100	+1.326%	21,199	-4.914%
2026-05-27	37.1300	37.4200	37.1300	37.3151	-1.167%	1,631	-3.652%
2026-05-26	37.8000	37.8000	37.7300	37.7558	-0.955%	2,486	-4.777%
2026-05-22	38.1750	38.1900	38.0100	38.1197	-0.648%	1,097	-5.686%
2026-05-21	38.2300	38.3682	38.2300	38.3682	-0.215%	141	-6.297%
2026-05-20	38.4400	38.5200	38.4299	38.4509	+1.296%	590	-6.498%
2026-05-19	38.0500	38.1300	37.9589	37.9589	-1.674%	685	-5.287%
2026-05-18	38.7400	38.7400	38.5501	38.6050	+0.227%	1,063	-6.872%
2026-05-15	38.3401	38.5174	38.3401	38.5174	-2.213%	1,343	-6.660%
2026-05-14	39.6700	39.6700	39.3890	39.3890	-0.818%	467	-8.725%
2026-05-13	39.7140	39.7140	39.7140	39.7140	-0.431%	403	-9.472%
2026-05-12	39.8200	39.8858	39.3900	39.8858	-0.429%	1,869	-9.862%
2026-05-11	40.0800	40.1200	40.0576	40.0576	+0.291%	631	-10.249%
2026-05-08	40.0000	40.0000	39.8890	39.9413	+0.539%	675	-9.987%
2026-05-07	40.1699	40.2594	39.7270	39.7270	+0.096%	1,121	-9.502%
2026-05-06	39.7850	39.8600	39.6800	39.6889	+2.720%	1,514	-9.415%
2026-05-05	38.6381	38.6381	38.6381	38.6381	+0.652%	46	-6.951%
2026-05-04	38.4200	38.4400	38.3800	38.3880	-1.865%	4,081	-6.345%
2026-05-01	39.3600	39.3700	39.1176	39.1176	-0.049%	1,449	-8.092%
2026-04-30	39.1700	39.1700	39.0807	39.1366	+1.484%	763	-8.137%
2026-04-29	38.6400	38.6484	38.5596	38.5643	-1.039%	825	-6.773%
2026-04-28	38.8600	38.9690	38.8600	38.9690	-1.848%	2,744	-7.742%
2026-04-27	39.6100	39.7028	39.5509	39.7028	-1.063%	2,574	-9.447%
2026-04-24	39.8650	40.1300	39.8650	40.1294	+0.533%	1,482	-10.409%
2026-04-23	40.1200	40.1200	39.9167	39.9167	-0.735%	954	-9.932%
2026-04-22	40.3000	40.3000	40.2121	40.2121	+1.236%	797	-10.594%
2026-04-21	40.2800	40.2900	39.7213	39.7213	-2.577%	631	-9.489%
2026-04-20	40.7720	40.7720	40.7720	40.7720	-0.786%	128	-11.821%
2026-04-17	41.2500	41.2500	41.0412	41.0951	+1.191%	2,603	-12.515%
2026-04-16	40.6482	40.7050	40.6114	40.6114	-0.084%	726	-11.473%
2026-04-15	40.9300	40.9400	40.6456	40.6456	-0.918%	1,436	-11.547%
2026-04-14	40.7500	41.0222	40.7499	41.0222	+1.925%	3,592	-12.359%
2026-04-13	40.0900	40.2473	39.8800	40.2473	-0.105%	1,841	-10.672%
2026-04-10	40.2895	40.2895	40.2895	40.2895	-0.177%	86	-10.765%
2026-04-09	40.5500	40.5500	40.3540	40.3610	+0.804%	3,552	-10.923%
2026-04-08	40.5399	40.5400	40.0390	40.0390	+0.273%	2,002	-10.207%
2026-04-07	39.3900	39.9300	39.2800	39.9300	+1.160%	18,655	-9.962%
2026-04-06	39.6081	39.6081	39.3506	39.4721	-0.335%	9,807	-8.917%
2026-04-02	39.4500	39.6046	39.4500	39.6046	-1.557%	161	-9.222%
2026-04-01	40.0800	40.2500	40.0800	40.2310	+1.432%	326	-10.636%
2026-03-31	39.1980	39.6631	39.1980	39.6631	+3.363%	562	-9.356%
2026-03-30	38.4660	38.4700	38.3726	38.3726	+0.281%	849	-6.308%
2026-03-27	38.2650	38.2650	38.2650	38.2650	+3.254%	47	-6.044%
2026-03-26	37.7800	37.7800	37.0591	37.0591	-3.500%	327	-2.987%
2026-03-25	38.6200	38.7000	38.4032	38.4032	+2.562%	1,501	-6.382%
2026-03-24	37.3900	37.4439	37.3700	37.4439	-0.223%	1,592	-3.984%
2026-03-23	37.6600	37.6600	37.3700	37.5275	-2.139%	17,510	-4.198%
2026-03-20	39.6600	39.6600	38.3477	38.3477	-2.968%	515	-6.247%
2026-03-19	39.0700	39.5208	39.0700	39.5208	-3.824%	313	-9.030%
2026-03-18	41.4000	41.4000	41.0922	41.0922	-2.822%	100,388	-12.508%
2026-03-17	42.1100	42.2854	42.1100	42.2854	+0.026%	126	-14.977%
2026-03-16	42.1800	42.2744	41.9601	42.2744	-0.226%	1,574	-14.955%
2026-03-13	42.5100	42.5600	42.2800	42.3700	-0.949%	4,848	-15.147%
2026-03-12	42.6900	42.7759	42.6900	42.7759	-1.625%	485	-15.952%
2026-03-11	43.4200	43.4827	43.4200	43.4827	-0.239%	4,022	-17.318%
2026-03-10	43.6800	43.9187	43.5867	43.5867	+0.752%	1,448	-17.516%
2026-03-09	43.0200	43.2612	42.8200	43.2612	-0.043%	66,969	-16.895%
2026-03-06	42.7800	43.4300	42.1701	43.2800	+1.295%	19,785	-16.931%
2026-03-05	42.7700	42.7700	42.5118	42.7267	-1.045%	1,259	-15.855%
2026-03-04	43.2700	43.3000	43.0800	43.1778	+0.749%	8,242	-16.735%
2026-03-03	43.0500	43.0500	42.3500	42.8570	-4.341%	1,763	-16.111%
2026-03-02	44.8000	44.8020	44.3400	44.8020	+1.217%	867	-19.753%
2026-02-27	44.0494	44.2635	44.0494	44.2635	+1.346%	324	-18.777%
2026-02-26	43.3000	43.6755	43.3000	43.6755	+0.634%	258	-17.683%
2026-02-25	43.5200	43.6950	43.4003	43.4003	+0.058%	3,639	-17.161%
2026-02-24	43.1600	43.3752	43.1207	43.3752	-1.350%	701	-17.113%
2026-02-23	43.5900	43.9687	43.5900	43.9687	+2.731%	964	-18.232%
2026-02-20	42.5400	42.8000	42.3717	42.8000	+1.819%	11,023	-16.000%
2026-02-19	42.0050	42.0352	41.9700	42.0352	+0.368%	2,099	-14.471%
2026-02-18	41.9700	41.9701	41.8812	41.8812	+2.034%	342	-14.157%
2026-02-17	41.0465	41.0465	41.0465	41.0465	-2.968%	238	-12.411%
2026-02-13	41.9900	42.4200	41.9900	42.3021	+2.211%	378	-15.011%
2026-02-12	41.3871	41.3871	41.3871	41.3871	-3.196%	109	-13.132%
2026-02-11	42.5700	42.7535	42.5700	42.7535	+1.050%	274	-15.908%
2026-02-10	42.1800	42.3800	42.1800	42.3092	-0.930%	1,027	-15.025%
2026-02-09	42.4000	42.7500	42.4000	42.7064	+2.530%	876	-15.815%
2026-02-06	41.7200	41.7200	41.6526	41.6526	+2.962%	462	-13.686%
2026-02-05	40.6400	41.2000	40.4544	40.4544	-2.598%	828	-11.129%
2026-02-04	41.7300	41.7300	41.2000	41.5336	-0.028%	5,211	-13.438%
2026-02-03	41.2850	41.6000	41.2850	41.5453	+5.709%	2,457	-13.463%
2026-02-02	39.5300	39.5300	39.3016	39.3016	-3.540%	579	-8.522%
2026-01-30	42.7100	42.7100	40.7440	40.7440	-9.992%	5,161	-11.761%
2026-01-29	46.1200	46.1400	43.3200	45.2669	+0.226%	5,269	-20.577%
2026-01-28	44.3800	45.1650	44.3050	45.1650	+3.812%	827	-20.398%
2026-01-27	42.8600	43.5066	42.5300	43.5066	+2.332%	1,315	-17.364%
2026-01-26	42.6384	42.8100	42.5150	42.5150	+1.609%	4,039	-15.436%
2026-01-23	41.8316	41.8416	41.8000	41.8416	+1.263%	1,221	-14.075%
2026-01-22	40.9400	41.7900	40.9397	41.3199	-48.415%	7,099	-12.991%
2006-04-21	80.2500	80.4800	79.8600	80.1000	+0.717%	9,799,200	-55.116%
2006-04-20	79.1600	80.0600	78.9200	79.5300	+1.351%	5,133,200	-54.794%
2006-04-19	78.4100	78.6600	78.2500	78.4700	+0.153%	3,956,600	-54.184%
2006-04-18	78.3200	78.7400	77.9600	78.3500	+0.410%	3,453,100	-54.113%
2006-04-17	77.9000	78.6500	77.6100	78.0300	+0.013%	1,888,000	-53.925%
2006-04-13	77.6500	78.2500	77.4200	78.0200	-0.952%	3,371,700	-53.919%
2006-04-12	77.1800	78.9000	77.1800	78.7700	+2.020%	4,041,200	-54.358%
2006-04-11	77.2500	77.5500	77.0700	77.2100	-0.091%	4,561,700	-53.436%
2006-04-10	77.2600	77.5200	77.0900	77.2800	+0.013%	2,466,300	-53.478%
2006-04-07	77.8500	77.9500	77.1800	77.2700	-0.745%	3,188,900	-53.472%
2006-04-06	78.1000	78.4400	77.7500	77.8500	+1.460%	6,213,700	-53.819%
2006-04-05	76.7500	77.0500	76.4200	76.7300	-0.544%	3,042,900	-53.145%
2006-04-04	77.3500	77.6700	77.0800	77.1500	-0.091%	1,642,900	-53.400%
2006-04-03	78.0700	78.0700	77.1000	77.2200	-1.076%	2,113,200	-53.442%
2006-03-31	78.0500	78.2900	77.7700	78.0600	+0.013%	2,196,200	-53.943%
2006-03-30	77.9000	78.4500	77.9000	78.0500	+0.064%	1,908,800	-53.937%
2006-03-29	78.3500	78.4900	77.9000	78.0000	-0.510%	3,491,000	-53.907%
2006-03-28	78.2500	78.5800	78.2300	78.4000	-0.064%	1,502,500	-54.143%
2006-03-27	78.4200	78.5300	78.3000	78.4500	-0.178%	1,950,500	-54.172%
2006-03-24	78.5400	78.9600	78.4640	78.5900	-0.089%	2,797,700	-54.253%
2006-03-23	78.4500	78.9900	78.1190	78.6600	-0.127%	3,832,500	-54.294%
2006-03-22	78.6300	78.7800	78.5300	78.7600	-0.013%	1,024,100	-54.352%
2006-03-21	78.8200	79.1700	78.6500	78.7700	-0.063%	2,909,300	-54.358%
2006-03-20	77.6000	78.8900	77.5500	78.8200	+1.207%	4,924,200	-54.387%
2006-03-17	72.8500	77.9500	72.8500	77.8800	+0.802%	4,561,300	-53.836%
2006-03-16	77.4000	77.4500	77.2200	77.2600	-0.207%	1,792,700	-53.466%
2006-03-15	77.5100	77.6600	77.3600	77.4200	-0.168%	990,000	-53.562%
2006-03-14	77.3000	77.6900	77.2800	77.5500	+0.194%	1,687,900	-53.640%
2006-03-13	77.3800	77.6500	77.1500	77.4000	-0.181%	2,917,800	-53.550%
2006-03-10	77.4000	77.6700	77.3000	77.5400	+0.246%	2,493,700	-53.634%
2006-03-09	77.0000	77.5000	76.9500	77.3500	+0.442%	3,606,600	-53.520%
2006-03-08	77.2600	77.3200	76.9700	77.0100	-0.194%	3,433,500	-53.315%
2006-03-07	77.0000	77.3600	77.0000	77.1600	+0.013%	1,424,200	-53.406%
2006-03-06	76.8000	77.3000	76.7700	77.1500	+0.456%	4,100,300	-53.400%
2006-03-03	77.0000	77.0500	76.7500	76.8000	-0.247%	2,327,200	-53.187%
2006-03-02	77.0700	77.1600	76.8100	76.9900	-0.104%	6,892,600	-53.303%
2006-03-01	76.8300	77.2888	76.7100	77.0700	+0.404%	4,433,300	-53.351%
2006-02-28	76.8000	77.1500	76.5300	76.7600	-0.570%	2,644,900	-53.163%
2006-02-27	76.6000	77.3100	76.6000	77.2000	+0.665%	2,716,300	-53.430%
2006-02-24	76.5500	76.8000	76.5100	76.6900	+0.117%	3,068,800	-53.120%
2006-02-23	76.3800	76.8000	76.1200	76.6000	+0.196%	3,347,400	-53.065%
2006-02-22	76.1000	76.4700	76.0500	76.4500	+0.407%	3,093,200	-52.973%
2006-02-21	76.1100	76.5400	76.0000	76.1400	-0.288%	1,915,200	-52.781%
2006-02-17	76.2900	76.5500	76.2400	76.3600	-0.378%	2,930,200	-52.917%
2006-02-16	76.4900	76.9500	76.1700	76.6500	+1.483%	7,566,000	-53.096%
2006-02-15	75.0000	75.5500	74.9800	75.5300	+0.707%	1,417,400	-52.400%
2006-02-14	74.9000	75.0800	74.7700	75.0000	+0.134%	2,085,100	-52.064%
2006-02-13	74.7000	75.0800	74.7000	74.9000	-0.027%	1,577,700	-52.000%
2006-02-10	74.9900	75.0900	74.6800	74.9200	+0.027%	1,597,400	-52.013%
2006-02-09	74.9100	75.3400	74.7300	74.9000	-0.013%	1,234,000	-52.000%
2006-02-08	74.9500	75.6400	74.8100	74.9100	-0.120%	4,659,400	-52.006%
2006-02-07	73.6000	75.0500	73.6000	75.0000	+1.764%	3,640,100	-52.064%
2006-02-06	73.8500	74.1800	73.4800	73.7000	-0.365%	1,347,500	-51.218%
2006-02-03	73.3000	73.9700	73.2900	73.9700	+0.353%	2,391,400	-51.396%
2006-02-02	73.9000	74.1800	73.5600	73.7100	-0.217%	2,146,800	-51.225%
2006-02-01	73.4500	74.3000	73.3500	73.8700	+0.367%	1,783,200	-51.330%
2006-01-31	72.3500	73.6000	72.1300	73.6000	+1.854%	4,203,100	-51.152%
2006-01-30	73.0100	73.4400	72.0000	72.2600	-1.980%	8,981,500	-50.246%
2006-01-27	73.2500	73.9100	72.8300	73.7200	-2.046%	10,584,600	-51.231%
2006-01-26	75.3300	75.4800	75.0500	75.2600	+0.093%	4,193,300	-52.229%
2006-01-25	75.7000	75.7000	75.0200	75.1900	-2.071%	10,332,400	-52.185%
2006-01-24	76.0000	76.7900	76.0000	76.7800	+1.026%	5,719,200	-53.175%
2006-01-23	75.9000	76.3400	75.9000	76.0000	+0.066%	3,786,000	-52.694%
2006-01-20	76.1000	76.1700	75.7200	75.9500	-0.223%	4,095,300	-52.663%
2006-01-19	75.8100	76.4000	75.8100	76.1200	+0.066%	4,836,100	-52.769%
2006-01-18	76.2000	76.2100	75.7500	76.0700	-0.197%	7,357,500	-52.738%
2006-01-17	76.2700	76.5500	75.9800	76.2200	+7.595%	18,919,900	-52.831%
2006-01-13	70.6800	71.0200	70.4501	70.8400	+0.625%	10,691,400	-49.249%
2006-01-12	70.3000	70.5300	70.0200	70.4000	-0.057%	8,815,200	-48.932%
2006-01-11	69.8000	70.6000	69.6000	70.4400	+1.513%	8,427,200	-48.961%
2006-01-10	68.8300	69.5400	68.8100	69.3900	+0.565%	4,528,500	-48.188%
2006-01-09	68.6200	69.1200	68.3500	69.0000	+2.450%	11,457,000	-47.895%
2006-01-06	67.0000	67.5200	66.8800	67.3500	+0.975%	3,987,100	-46.619%
2006-01-05	66.0000	66.7600	66.0000	66.7000	+1.183%	2,984,300	-46.099%
2006-01-04	65.7500	66.1000	65.4900	65.9200	+0.626%	4,721,000	-45.461%
2006-01-03	65.2500	65.7800	64.7300	65.5100	+1.174%	3,154,500	-45.120%
2005-12-30	64.7500	64.8600	64.5000	64.7500	-0.154%	1,903,000	-44.475%
2005-12-29	65.0500	65.2200	64.5700	64.8500	-0.445%	2,338,400	-44.561%
2005-12-28	64.7500	65.3000	64.5200	65.1400	+0.696%	4,501,900	-44.808%
2005-12-27	65.3000	65.8000	64.6500	64.6900	-3.419%	7,983,200	-44.424%
2005-12-23	67.2600	67.3400	66.8500	66.9800	-0.579%	796,400	-46.324%
2005-12-22	67.1500	67.3700	66.9500	67.3700	+0.178%	719,900	-46.635%
2005-12-21	66.9000	67.3400	66.7400	67.2500	+0.764%	1,085,900	-46.539%
2005-12-20	67.1000	67.5000	66.5500	66.7400	-0.537%	2,222,700	-46.131%
2005-12-19	66.8000	67.3400	66.6300	67.1000	+0.224%	1,809,500	-46.420%
2005-12-16	66.9500	67.2000	66.8100	66.9500	+0.315%	1,890,400	-46.300%
2005-12-15	67.2000	67.4700	66.6200	66.7400	-0.120%	1,317,700	-46.131%
2005-12-14	66.5400	67.0000	66.5000	66.8200	-0.713%	2,805,400	-46.195%
2005-12-13	67.4000	67.5000	67.1000	67.3000	-0.222%	926,300	-46.579%
2005-12-12	67.2000	67.5500	67.0600	67.4500	+0.372%	2,936,100	-46.698%
2005-12-09	67.0800	67.4300	66.9100	67.2000	+0.179%	3,549,100	-46.500%
2005-12-08	66.6200	67.3600	66.5000	67.0800	+0.827%	4,882,600	-46.404%
2005-12-07	66.8800	67.2000	66.0000	66.5300	-0.523%	8,377,000	-45.961%
2005-12-06	67.3000	67.7400	66.6400	66.8800	-1.618%	8,520,100	-46.244%
2005-12-05	67.9800	68.2000	66.7600	67.9800	+9.964%	31,744,100	-47.114%
2005-12-02	61.7300	61.9400	61.6900	61.8200	0.000%	1,790,400	-41.844%
2005-12-01	61.7700	61.9500	61.4600	61.8200	+0.227%	1,635,200	-41.844%
2005-11-30	61.6000	61.9700	61.5926	61.6800	+0.114%	3,905,500	-41.712%
2005-11-29	61.6600	61.9400	61.6100	61.6100	+0.065%	3,282,900	-41.646%
2005-11-28	61.7000	61.8700	61.4129	61.5700	+0.032%	3,775,600	-41.608%
2005-11-25	61.3600	61.5700	61.3000	61.5500	+0.310%	1,289,600	-41.589%
2005-11-23	60.9800	61.3600	60.9000	61.3600	+0.673%	6,191,500	-41.408%
2005-11-22	61.6000	61.6500	60.5300	60.9500	-1.216%	8,181,500	-41.014%
2005-11-21	62.2000	62.2000	61.5760	61.7000	-0.724%	6,214,500	-41.731%
2005-11-18	62.5600	62.5600	62.0600	62.1500	-0.639%	7,728,600	-42.153%
2005-11-17	62.6200	62.6700	62.4500	62.5500	-0.080%	7,462,300	-42.522%
2005-11-16	62.5000	62.7000	62.4000	62.6000	+0.160%	11,882,900	-42.568%
2005-11-15	62.6000	62.8300	61.9300	62.5000	+8.225%	39,945,800	-42.476%
2005-11-14	58.3500	58.4500	57.7000	57.7500	-1.635%	1,663,000	-37.745%
2005-11-11	57.6000	59.0500	57.4500	58.7100	+1.662%	4,256,200	-38.763%
2005-11-10	56.6500	57.7500	56.4600	57.7500	+1.690%	3,238,700	-37.745%
2005-11-09	56.6000	56.9200	56.4700	56.7900	+0.460%	2,644,700	-36.693%
2005-11-08	57.1000	57.4700	56.3300	56.5300	-1.721%	5,901,500	-36.402%
2005-11-07	55.2600	57.7000	55.2600	57.5200	-2.376%	16,180,300	-37.496%
2005-11-04	58.1700	60.3000	57.7000	58.9200	+2.345%	9,028,200	-38.981%
2005-11-03	58.6100	58.9800	56.5000	57.5700	-4.685%	16,278,000	-37.550%
2005-11-02	63.1000	63.1500	59.2500	60.4000	-4.279%	21,786,100	-40.476%
2005-11-01	63.9000	64.6500	62.7100	63.1000	+0.159%	4,647,500	-43.023%
2005-10-31	63.2500	63.4000	62.2700	63.0000	-0.253%	3,343,100	-42.933%
2005-10-28	63.1500	63.1800	62.1200	63.1600	+0.302%	4,776,100	-43.078%
2005-10-27	62.6000	63.4000	62.4400	62.9700	+0.833%	2,900,100	-42.906%
2005-10-26	62.9000	63.4800	62.2900	62.4500	-3.478%	7,902,900	-42.430%
2005-10-25	64.7700	65.0100	63.9100	64.7000	-0.339%	4,538,600	-44.432%
2005-10-24	64.1000	65.1400	64.1000	64.9200	+2.236%	4,115,300	-44.621%
2005-10-21	63.9800	63.9800	62.9100	63.5000	-0.283%	8,777,400	-43.382%
2005-10-20	65.3000	65.7000	63.4100	63.6800	-1.880%	8,324,200	-43.542%
2005-10-19	65.0600	65.3300	64.3600	64.9000	+1.248%	12,160,300	-44.604%
2005-10-18	67.7400	67.8300	63.9000	64.1000	-11.440%	30,104,200	-43.912%
2005-10-17	70.9500	72.5000	70.8400	72.3800	+1.657%	7,762,600	-50.329%
2005-10-14	71.2100	71.6000	70.7400	71.2000	+0.028%	3,330,100	-49.505%
2005-10-13	71.1000	71.2900	70.4000	71.1800	-0.196%	3,321,000	-49.491%
2005-10-12	70.8800	71.3400	69.9900	71.3200	+0.366%	3,176,000	-49.590%
2005-10-11	71.4600	71.5400	70.6700	71.0600	-0.588%	1,464,000	-49.406%
2005-10-10	71.1000	71.8200	70.7900	71.4800	+0.534%	1,692,700	-49.703%
2005-10-07	70.9700	71.5400	70.3500	71.1000	+0.211%	2,584,700	-49.434%
2005-10-06	69.6000	70.9500	69.5100	70.9500	+2.455%	3,088,000	-49.327%
2005-10-05	69.2500	69.5300	69.2000	69.2500	+0.232%	2,009,000	-48.083%
2005-10-04	68.6800	69.2900	68.6800	69.0900	+0.612%	1,159,100	-47.963%
2005-10-03	68.9600	69.0900	68.1000	68.6700	-0.319%	1,787,300	-47.645%
2005-09-30	69.0000	69.2700	68.5500	68.8900	+1.056%	4,137,500	-47.812%
2005-09-29	69.0000	69.6600	67.5000	68.1700	-2.947%	9,113,300	-47.261%
2005-09-28	70.4500	70.5200	70.0700	70.2400	-0.171%	3,344,300	-48.815%
2005-09-27	70.7800	70.7900	70.2610	70.3600	-0.481%	2,452,400	-48.903%
2005-09-26	70.8100	71.0500	70.5500	70.7000	-0.155%	3,742,900	-49.148%
2005-09-23	70.1500	71.5500	70.0500	70.8100	+0.654%	5,000,900	-49.227%
2005-09-22	67.7600	70.5800	67.7600	70.3500	+1.238%	6,785,800	-48.895%
2005-09-21	68.9000	69.7500	68.7500	69.4900	+0.492%	1,902,700	-48.263%
2005-09-20	68.9000	69.5000	68.7500	69.1500	+0.714%	1,666,400	-48.008%
2005-09-19	69.2500	69.2500	68.3800	68.6600	+0.234%	1,177,100	-47.637%
2005-09-16	68.8300	69.3000	68.3800	68.5000	-0.465%	4,920,800	-47.515%
2005-09-15	70.1000	70.1200	68.1000	68.8200	-1.658%	8,219,300	-47.759%
2005-09-14	70.7000	70.7200	69.9000	69.9800	-0.976%	4,323,100	-48.625%
2005-09-13	70.2000	70.6800	70.1100	70.6700	+0.670%	1,641,600	-49.127%
2005-09-12	70.2000	70.2700	69.8800	70.2000	+0.086%	1,324,100	-48.786%
2005-09-09	70.3000	70.4500	69.9500	70.1400	-0.398%	2,416,300	-48.742%
2005-09-08	69.8000	70.6800	69.8000	70.4200	-0.677%	1,936,800	-48.946%
2005-09-07	70.4400	70.9600	70.3100	70.9000	+0.567%	1,715,100	-49.292%
2005-09-06	70.5700	70.6900	70.2200	70.5000	+0.213%	1,063,600	-49.004%
2005-09-02	71.1500	71.1800	70.2300	70.3500	-0.846%	1,317,800	-48.895%
2005-09-01	70.7000	71.1000	70.6400	70.9500	+0.439%	1,693,200	-49.327%
2005-08-31	70.2000	70.7200	70.1000	70.6400	+0.527%	1,566,200	-49.105%
2005-08-30	70.7000	70.9800	70.0900	70.2700	-0.805%	2,476,100	-48.837%
2005-08-29	70.8500	71.1500	70.8100	70.8400	-0.225%	1,915,900	-49.249%
2005-08-26	71.0500	71.3000	70.7600	71.0000	-0.141%	3,686,000	-49.363%
2005-08-25	70.7000	71.2900	70.7000	71.1000	-0.768%	6,938,500	-49.434%
2005-08-24	72.0600	72.2800	71.6300	71.6500	-0.070%	9,833,100	-49.822%
2005-08-23	72.0000	72.2100	71.7000	71.7000	-0.761%	2,331,800	-49.857%
2005-08-22	72.5500	72.7400	72.0500	72.2500	-0.400%	1,337,300	-50.239%
2005-08-19	72.8400	72.9100	72.4900	72.5400	-0.248%	2,299,200	-50.438%
2005-08-18	72.3500	72.7900	72.2000	72.7200	+0.511%	2,480,900	-50.561%
2005-08-17	71.6500	72.6800	71.6500	72.3500	+0.850%	3,161,300	-50.308%
2005-08-16	71.5400	71.8400	71.5400	71.7400	+0.098%	2,573,300	-49.885%
2005-08-15	71.4500	71.9900	71.4200	71.6700	+0.406%	1,535,100	-49.836%
2005-08-12	71.5000	71.6900	71.3800	71.3800	-0.446%	1,608,400	-49.633%
2005-08-11	71.4300	71.8300	71.4300	71.7000	+0.392%	1,063,800	-49.857%
2005-08-10	71.6000	71.8900	71.3800	71.4200	-0.028%	2,701,500	-49.661%
2005-08-09	71.5000	71.7800	71.3100	71.4400	-0.501%	2,480,300	-49.675%
2005-08-08	71.4900	72.0600	71.4300	71.8000	+0.631%	2,212,100	-49.927%
2005-08-05	70.9500	71.5700	70.7700	71.3500	+0.281%	1,699,500	-49.611%
2005-08-04	71.1500	71.5200	71.1500	71.1500	-0.476%	1,737,100	-49.470%
2005-08-03	70.9000	71.5300	70.7000	71.4900	+0.619%	2,546,200	-49.710%
2005-08-02	71.4000	72.0000	71.0100	71.0500	-0.379%	4,310,100	-49.399%
2005-08-01	71.6100	71.9400	71.1000	71.3200	+3.663%	6,961,400	-49.590%
2005-07-29	68.9000	69.1500	68.5000	68.8000	-0.102%	1,981,800	-47.744%
2005-07-28	69.0000	69.3700	68.6200	68.8700	-0.318%	2,163,100	-47.797%
2005-07-27	68.2500	69.1600	68.1700	69.0900	+1.379%	1,779,200	-47.963%
2005-07-26	68.8100	69.0100	67.8700	68.1500	-0.815%	2,174,700	-47.245%
2005-07-25	68.7500	69.7200	68.3200	68.7100	-0.823%	2,972,700	-47.675%
2005-07-22	69.1000	69.5000	69.1000	69.2800	-0.503%	2,300,100	-48.106%
2005-07-21	69.3000	69.8000	69.1000	69.6300	+2.851%	4,505,300	-48.367%
2005-07-20	68.3000	68.5800	67.6500	67.7000	-1.125%	3,471,700	-46.895%
2005-07-19	68.5500	68.6000	67.6300	68.4700	+1.723%	3,855,600	-47.492%
2005-07-18	68.2000	68.4900	67.0200	67.3100	-3.026%	7,543,900	-46.587%
2005-07-15	69.6500	69.9000	68.6700	69.4100	-0.701%	5,203,700	-48.203%
2005-07-14	70.0000	70.3000	68.9800	69.9000	+0.474%	4,288,100	-48.566%
2005-07-13	67.4500	69.6000	67.3100	69.5700	+3.235%	5,951,600	-48.322%
2005-07-12	67.1500	67.6600	66.8800	67.3900	+0.283%	2,491,700	-46.651%
2005-07-11	67.3000	67.5500	66.8500	67.2000	+0.060%	4,318,600	-46.500%
2005-07-08	65.1000	67.6100	65.0600	67.1600	+3.339%	6,884,300	-46.468%
2005-07-07	64.5100	65.4000	64.5000	64.9900	-0.062%	2,428,400	-44.680%
2005-07-06	66.0000	66.2000	65.0000	65.0300	-1.619%	3,125,600	-44.714%
2005-07-05	65.7300	66.4000	65.0000	66.1000	+0.563%	2,643,400	-45.609%
2005-07-01	67.2000	67.3000	64.2000	65.7300	-2.333%	15,306,900	-45.303%
2005-06-30	67.5800	68.2700	66.7100	67.3000	-0.296%	5,884,500	-46.579%
2005-06-29	65.9700	67.9500	65.7500	67.5000	+2.740%	10,665,000	-46.737%
2005-06-28	65.2800	66.0500	65.0500	65.7000	+1.389%	6,133,700	-45.278%
2005-06-27	63.2100	65.5500	63.2100	64.8000	+1.408%	11,276,200	-44.518%
2005-06-24	60.2100	63.9100	59.9400	63.9000	-6.851%	49,441,200	-43.737%
2005-06-23	69.1000	69.4300	68.4400	68.6000	-0.795%	4,807,400	-47.592%
2005-06-22	69.4200	70.1000	68.9000	69.1500	-0.389%	7,644,500	-48.008%
2005-06-21	70.6000	70.6000	69.2500	69.4200	-1.252%	8,531,200	-48.211%
2005-06-20	71.0000	71.0800	70.0700	70.3000	-2.981%	10,218,200	-48.859%
2005-06-17	73.6700	73.8300	72.2000	72.4600	-1.629%	15,359,300	-50.383%
2005-06-16	73.5500	73.8100	73.3700	73.6600	+0.150%	1,426,600	-51.192%
2005-06-15	73.7100	73.7500	73.2400	73.5500	-0.325%	1,278,900	-51.119%
2005-06-14	73.0800	73.8500	73.0800	73.7900	+0.889%	1,669,000	-51.278%
2005-06-13	73.2900	73.4100	73.0300	73.1400	-0.218%	3,737,500	-50.845%
2005-06-10	73.4500	73.6600	73.2700	73.3000	-0.340%	2,180,600	-50.952%
2005-06-09	73.5800	73.7400	73.4300	73.5500	+0.027%	2,128,500	-51.119%
2005-06-08	73.8000	73.8000	73.4100	73.5300	-0.054%	1,251,200	-51.105%
2005-06-07	73.5500	73.8039	73.4500	73.5700	+0.163%	1,195,300	-51.132%
2005-06-06	73.2000	73.5600	73.2000	73.4500	0.000%	1,399,100	-51.052%
2005-06-03	73.6900	73.7900	73.1100	73.4500	-0.326%	2,937,000	-51.052%
2005-06-02	73.9500	74.0000	73.6000	73.6900	-0.687%	3,356,900	-51.212%
2005-06-01	73.8200	74.3000	73.8100	74.2000	+0.420%	1,677,400	-51.547%
2005-05-31	73.6000	74.1200	73.6000	73.8900	-0.095%	1,443,400	-51.344%
2005-05-27	73.6500	74.1800	73.6400	73.9600	+0.176%	1,232,600	-51.390%
2005-05-26	73.8000	74.1500	73.6800	73.8300	+0.381%	2,570,000	-51.304%
2005-05-25	73.6800	73.8500	73.3400	73.5500	-0.271%	3,183,100	-51.119%
2005-05-24	73.4000	74.1100	73.2000	73.7500	-0.647%	8,874,600	-51.251%
2005-05-23	73.9800	74.5000	73.8900	74.2300	+0.433%	2,159,700	-51.566%
2005-05-20	73.8600	74.0500	73.7700	73.9100	+0.108%	1,000,500	-51.357%

.dark-mode .yzN6T8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yzN6T8{ color: #333333; background-color: white; border: 2px solid #333333; }GDTWisdomTree Efficient TIPS Plus Gold Fundstock BATS ETF

GDT
WisdomTree Efficient TIPS Plus Gold Fund
stock BATS ETF