WisdomTree Efficient TIPS Plus Gold Fund (GDT)

Last Price33.36

Change+0.26 (0.78%)

NYSE · Last Trade: Nov 9th, 3:41 PM EST

Quote News Press Releases Chart Historical

Historical Prices For WisdomTree Efficient TIPS Plus Gold Fund (GDT)

Date Range:

2026-08-09 - 2026-11-09

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	33.10	33.10	33.10	33.10	100	33.10
11/05/2026	33.53	33.55	33.33	33.33	2,627	33.33
11/04/2026	33.03	33.03	33.03	33.03	557	33.03
11/03/2026	32.04	32.04	32.04	32.04	311	32.04
11/02/2026	32.33	32.46	32.26	32.26	1,416	32.26
10/30/2026	31.86	31.86	31.83	31.83	2,560	31.83
10/29/2026	32.87	32.87	32.71	32.84	514	32.84
10/28/2026	32.98	33.16	32.98	33.16	323	33.16
10/27/2026	33.10	33.10	33.10	33.10	29	33.10
10/26/2026	32.78	33.00	32.78	32.89	428	32.75
10/23/2026	32.84	32.84	32.74	32.74	235	32.61
10/22/2026	33.04	33.04	33.04	33.04	22	32.90
10/21/2026	33.72	33.72	33.71	33.71	158	33.57
10/20/2026	33.61	33.61	33.61	33.61	119	33.47
10/19/2026	33.77	33.77	33.77	33.77	42	33.63
10/16/2026	33.99	33.99	33.99	33.99	100	33.85
10/15/2026	33.85	33.97	33.85	33.97	280	33.83
10/14/2026	33.39	33.39	33.39	33.39	73	33.26
10/13/2026	33.78	33.83	33.74	33.83	411	33.70
10/12/2026	33.89	33.92	33.89	33.92	512	33.78
10/09/2026	34.12	34.14	34.08	34.08	758	33.94
10/08/2026	33.64	33.64	33.64	33.64	58	33.50
10/07/2026	33.39	33.59	33.39	33.43	1,906	33.30
10/06/2026	33.77	33.91	33.77	33.87	3,801	33.73
10/05/2026	33.63	33.63	33.63	33.63	195	33.49
10/02/2026	33.68	33.71	33.65	33.68	2,436	33.55
10/01/2026	33.85	33.92	33.80	33.92	3,569	33.79
9/30/2026	33.63	33.70	33.63	33.70	925	33.56
9/29/2026	33.81	33.82	33.81	33.82	1,871	33.68
9/28/2026	33.65	33.65	33.46	33.46	1,641	33.32
9/25/2026	34.61	34.79	34.61	34.75	4,461	34.60
9/24/2026	34.48	34.59	34.48	34.59	1,465	34.42
9/23/2026	34.70	34.70	34.70	34.70	211	34.53
9/22/2026	35.42	35.42	35.42	35.42	40	35.25
9/21/2026	35.22	35.26	35.22	35.26	342	35.09
9/18/2026	35.50	35.50	35.50	35.50	100	35.33
9/17/2026	35.41	35.41	35.34	35.37	654	35.20
9/16/2026	34.64	34.76	34.60	34.76	795	34.59
9/15/2026	35.02	35.02	35.02	35.02	124	34.85
9/14/2026	34.86	35.21	34.85	34.95	1,452	34.79
9/11/2026	35.44	35.44	35.44	35.44	1,056	35.27
9/10/2026	35.66	35.66	35.36	35.36	929	35.19
9/09/2026	36.04	36.11	36.02	36.02	886	35.84
9/08/2026	35.66	35.66	35.66	35.66	162	35.49
9/04/2026	36.13	36.30	36.13	36.26	1,236	36.08
9/03/2026	36.51	36.58	36.51	36.58	599	36.40
9/02/2026	35.62	35.85	35.62	35.85	3,111	35.67
9/01/2026	35.71	35.82	35.46	35.46	1,405	35.29
8/31/2026	36.27	36.27	36.25	36.25	363	36.08
8/28/2026	37.00	37.00	36.41	36.41	3,320	36.23
8/27/2026	37.36	37.62	37.30	37.59	6,172	37.41
8/26/2026	37.73	37.73	37.52	37.52	5,657	37.34
8/25/2026	37.66	38.08	37.58	38.08	9,669	37.89
8/24/2026	38.01	38.01	37.93	37.94	627	37.76
8/21/2026	37.49	37.73	37.49	37.73	1,447	37.55
8/20/2026	36.62	36.99	36.62	36.99	2,148	36.81
8/19/2026	36.51	36.84	36.51	36.84	5,038	36.66
8/18/2026	36.10	36.10	35.87	35.87	876	35.69
8/17/2026	36.02	36.28	36.02	36.19	1,576	36.01
8/14/2026	35.93	35.93	35.87	35.87	1,850	35.69
8/13/2026	35.76	35.76	35.66	35.66	509	35.49
8/12/2026	36.37	36.37	36.14	36.14	1,336	35.96
8/11/2026	35.80	35.80	35.80	35.80	199	35.62
8/10/2026	35.65	35.95	35.65	35.95	827	35.78