Cboe US - Delayed Quote
USD
WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)
64.70
-5.32
(-7.60%)
At close: October 30 at 4:00:00 PM EDT
Trade GDMN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
67.03
67.03
63.57
64.70
64.70
71,200
Oct 29, 2026
70.56
70.79
69.25
70.02
70.02
90,400
Oct 28, 2026
71.66
72.91
71.00
72.91
72.91
54,800
Oct 27, 2026
5.279
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
69.75
72.35
69.75
72.04
72.04
55,400
Oct 26, 2026
74.54
75.32
72.91
74.79
69.51
154,700
Oct 23, 2026
75.67
75.67
72.43
73.61
68.41
195,600
Oct 22, 2026
77.92
77.92
75.11
75.67
70.33
26,900
Oct 21, 2026
82.10
82.10
80.33
81.36
75.62
24,200
Oct 20, 2026
80.29
83.12
80.29
80.98
75.26
11,500
Oct 19, 2026
82.36
83.06
81.47
81.52
75.77
11,300
Oct 16, 2026
82.43
84.77
82.00
82.95
77.10
13,300
Oct 15, 2026
80.24
82.49
79.69
82.48
76.66
28,800
Oct 14, 2026
79.05
79.50
77.00
78.39
72.86
62,900
Oct 13, 2026
84.08
84.08
81.60
82.28
76.47
26,100
Oct 12, 2026
83.89
83.96
83.08
83.32
77.44
18,900
Oct 9, 2026
83.77
84.82
83.59
84.51
78.54
24,100
Oct 8, 2026
80.37
81.33
80.04
81.33
75.59
20,200
Oct 7, 2026
79.78
80.32
78.46
79.73
74.10
21,200
Oct 6, 2026
82.61
83.94
81.54
83.56
77.66
27,500
Oct 5, 2026
82.40
82.64
80.76
82.12
76.32
42,800
Oct 2, 2026
83.39
84.07
81.25
82.34
76.53
47,600
Oct 1, 2026
83.16
83.16
81.80
82.30
76.49
25,200
Sep 30, 2026
84.84
85.33
82.74
83.01
77.15
23,800
Sep 29, 2026
83.43
84.30
83.02
84.30
78.35
25,800
Sep 28, 2026
83.46
84.15
82.19
82.32
76.51
40,800
Sep 25, 2026
89.06
89.99
88.20
89.91
83.56
23,100
Sep 24, 2026
89.93
89.93
86.79
89.19
82.89
388,100
Sep 23, 2026
92.67
92.67
89.72
90.48
84.09
34,200
Sep 22, 2026
91.96
95.76
91.96
95.41
88.68
35,700
Sep 21, 2026
93.85
93.85
91.53
92.26
85.75
27,100
Sep 18, 2026
93.50
94.18
92.24
93.87
87.24
13,300
Sep 17, 2026
94.00
94.51
92.75
93.43
86.84
20,900
Sep 16, 2026
93.98
93.98
87.69
89.55
83.23
35,800
Sep 15, 2026
90.86
91.27
89.53
91.21
84.77
24,700
Sep 14, 2026
90.23
92.14
89.55
90.93
84.51
44,700
Sep 11, 2026
96.07
96.96
94.10
94.47
87.80
27,300
Sep 10, 2026
93.81
95.44
93.16
93.18
86.60
52,100
Sep 9, 2026
99.00
99.04
97.39
97.91
91.00
21,700
Sep 8, 2026
96.89
98.49
96.04
96.04
89.26
23,600
Sep 4, 2026
97.31
99.50
97.31
98.35
91.41
20,000
Sep 3, 2026
100.08
101.80
99.10
101.06
93.93
64,500
Sep 2, 2026
94.75
97.19
94.60
95.89
89.12
74,800
Sep 1, 2026
93.08
96.41
92.13
92.34
85.82
85,100
Aug 31, 2026
98.99
99.42
96.41
98.28
91.34
119,000
Aug 28, 2026
106.81
107.13
98.38
99.43
92.41
92,900
Aug 27, 2026
105.39
107.22
104.51
106.64
99.11
33,000
Aug 26, 2026
107.32
107.71
105.23
105.23
97.80
55,000
Aug 25, 2026
106.01
109.97
105.06
109.68
101.94
75,500
Aug 24, 2026
109.08
109.21
105.92
108.13
100.50
155,600
Aug 21, 2026
104.91
106.97
104.83
106.60
99.07
126,700
Aug 20, 2026
97.56
102.16
97.56
101.54
94.37
69,800
Aug 19, 2026
94.60
98.99
94.60
98.98
91.99
135,800
Aug 18, 2026
90.81
91.85
88.70
88.76
82.49
61,800
Aug 17, 2026
91.60
93.73
91.00
92.68
86.14
45,600
Aug 14, 2026
89.17
91.00
89.17
89.92
83.57
24,000
Aug 13, 2026
90.24
90.24
87.82
88.36
82.12
34,800
Aug 12, 2026
93.08
93.29
91.30
91.85
85.37
27,000
Aug 11, 2026
91.15
91.31
89.47
90.81
84.40
25,300
Aug 10, 2026
89.54
91.65
87.47
91.30
84.86
90,600
Aug 7, 2026
89.60
90.50
88.60
89.58
83.26
100,400
Aug 6, 2026
81.87
83.75
81.70
83.53
77.63
57,100
Aug 5, 2026
80.52
83.75
80.50
82.87
77.02
83,500
Aug 4, 2026
74.66
75.84
74.66
75.30
69.99
16,700
Aug 3, 2026
71.44
73.21
70.94
73.21
68.05
9,400
Jul 31, 2026
72.39
72.39
70.42
72.02
66.94
34,600
Jul 30, 2026
72.63
75.06
72.60
74.94
69.66
15,500
Jul 29, 2026
70.75
73.82
69.28
71.63
66.57
18,600
Jul 28, 2026
71.75
72.33
70.60
71.46
66.41
15,800
Jul 27, 2026
73.52
73.82
72.03
73.24
68.07
10,900
Jul 24, 2026
72.45
73.90
72.36
72.58
67.45
13,800
Jul 23, 2026
71.97
72.76
71.64
72.64
67.51
25,700
Jul 22, 2026
74.88
76.72
74.75
75.22
69.91
35,700
Jul 21, 2026
70.62
72.29
70.00
72.22
67.12
20,400
Jul 20, 2026
68.31
68.84
67.99
67.99
63.19
19,500
Jul 17, 2026
67.12
69.44
67.12
68.68
63.83
27,100
Jul 16, 2026
70.00
70.00
68.10
68.55
63.71
62,600
Jul 15, 2026
72.00
73.04
70.43
72.00
66.92
31,100
Jul 14, 2026
73.78
74.62
72.10
72.40
67.29
39,400
Jul 13, 2026
72.61
72.61
69.88
70.51
65.53
43,600
Jul 10, 2026
73.73
74.39
72.50
73.96
68.74
28,900
Jul 9, 2026
73.53
74.72
73.32
74.41
69.16
45,400
Jul 8, 2026
71.95
72.66
69.39
71.69
66.63
51,400
Jul 7, 2026
76.89
77.57
73.70
74.39
69.14
55,700
Jul 6, 2026
78.58
78.58
76.25
77.54
72.06
39,700
Jul 2, 2026
75.92
77.22
75.34
76.58
71.17
32,500
Jul 1, 2026
72.83
75.75
72.51
72.62
67.49
58,100
Jun 30, 2026
72.38
72.74
71.20
72.41
67.30
36,200
Jun 29, 2026
73.34
73.34
71.54
72.74
67.61
34,700
Jun 26, 2026
73.97
76.17
73.97
74.78
69.50
37,400
Jun 25, 2026
73.06
74.19
71.81
72.80
67.66
51,100
Jun 24, 2026
71.00
73.11
70.11
71.25
66.22
75,700
Jun 23, 2026
76.40
77.90
76.26
76.38
70.99
31,900
Jun 22, 2026
80.10
81.10
79.86
80.69
74.99
107,400
Jun 18, 2026
85.52
86.04
81.71
82.50
76.68
35,400
Jun 17, 2026
89.03
91.70
84.44
84.67
78.69
46,500
Jun 16, 2026
87.33
89.21
87.00
88.44
82.20
53,700
Jun 15, 2026
87.47
88.93
86.07
86.29
80.20
152,800
Jun 12, 2026
78.65
80.99
78.02
80.21
74.55
31,700
Jun 11, 2026
72.78
79.20
72.28
78.55
73.01
53,400
Jun 10, 2026
74.66
76.93
72.28
72.61
67.49
66,000
Jun 9, 2026
82.19
83.07
76.66
79.27
73.67
63,400
Jun 8, 2026
81.97
82.74
80.96
81.39
75.65
36,900
Jun 5, 2026
87.94
87.94
81.23
81.30
75.56
53,100
Jun 4, 2026
91.41
93.15
90.16
91.13
84.70
32,300
Jun 3, 2026
91.00
91.00
89.11
89.18
82.89
34,100
Jun 2, 2026
92.80
93.37
91.14
92.59
86.05
34,200
Jun 1, 2026
90.29
92.15
89.00
91.36
84.91
48,800
May 29, 2026
92.54
96.82
92.54
95.10
88.39
36,200
May 28, 2026
88.49
93.10
87.57
92.04
85.54
24,400
May 27, 2026
90.08
91.50
90.00
90.00
83.65
35,000
May 26, 2026
92.67
94.17
92.67
93.89
87.26
57,800
May 22, 2026
91.79
91.89
89.32
90.58
84.19
26,400
May 21, 2026
89.84
93.25
89.84
92.23
85.72
25,800
May 20, 2026
89.77
93.00
88.66
92.60
86.06
39,200
May 19, 2026
90.64
91.09
88.82
88.93
82.66
55,200
May 18, 2026
94.83
96.40
92.69
93.42
86.83
37,600
May 15, 2026
95.91
95.91
92.33
93.16
86.58
74,500
May 14, 2026
104.11
104.13
101.68
101.84
94.65
44,100
May 13, 2026
104.29
105.35
103.50
104.54
97.16
23,600
May 12, 2026
104.07
105.85
101.46
105.85
98.38
21,100
May 11, 2026
104.50
108.00
104.50
106.44
98.93
53,200
May 8, 2026
103.26
104.53
102.15
103.74
96.42
19,500
May 7, 2026
104.98
105.80
100.72
100.79
93.68
47,000
May 6, 2026
99.59
101.97
98.32
101.00
93.87
45,400
May 5, 2026
93.97
94.68
92.30
92.36
85.84
27,000
May 4, 2026
92.75
94.06
91.10
91.40
84.95
57,900
May 1, 2026
95.29
97.09
94.07
94.68
88.00
34,900
Apr 30, 2026
96.58
97.00
95.08
95.87
89.10
29,100
Apr 29, 2026
93.35
93.78
92.00
92.82
86.27
67,700
Apr 28, 2026
96.77
97.51
94.30
95.80
89.04
66,500
Apr 27, 2026
102.56
103.00
100.89
101.31
94.16
36,800
Apr 24, 2026
102.61
104.40
102.08
103.63
96.32
30,300
Apr 23, 2026
103.55
103.57
98.86
101.34
94.19
41,300
Apr 22, 2026
104.65
105.72
103.86
104.27
96.91
33,100
Apr 21, 2026
108.93
109.00
101.81
101.88
94.69
60,600
Apr 20, 2026
111.43
111.43
109.41
110.44
102.64
19,000
Apr 17, 2026
111.41
114.94
111.39
112.49
104.55
67,500
Apr 16, 2026
109.97
110.50
108.19
108.63
100.96
43,500
Apr 15, 2026
111.41
112.11
108.70
108.96
101.27
30,300
Apr 14, 2026
110.06
112.50
110.06
112.29
104.36
56,700
Apr 13, 2026
107.65
109.11
106.50
108.50
100.84
80,400
Apr 10, 2026
109.90
110.82
109.07
109.88
102.12
35,000
Apr 9, 2026
109.19
110.00
107.50
108.99
101.30
40,300
Apr 8, 2026
107.01
112.00
106.11
107.81
100.20
67,100
Apr 7, 2026
102.00
104.02
99.94
103.98
96.64
45,700
Apr 6, 2026
103.60
103.60
102.25
102.56
95.32
115,300
Apr 2, 2026
98.68
104.68
96.86
103.00
95.73
88,800
Apr 1, 2026
105.51
108.77
104.20
106.62
99.09
128,400
Mar 31, 2026
95.81
101.40
94.01
101.18
94.04
89,700
Mar 30, 2026
95.67
95.67
91.41
92.50
85.98
71,700
Mar 27, 2026
88.46
94.00
87.95
92.37
85.85
58,300
Mar 26, 2026
89.42
92.01
86.86
87.06
80.91
55,600
Mar 25, 2026
95.05
95.05
92.42
92.93
86.37
181,500
Mar 24, 2026
86.00
89.13
85.50
88.18
81.96
69,800
Mar 23, 2026
85.79
91.20
85.79
88.52
82.27
97,300
Mar 20, 2026
92.93
93.09
85.00
86.40
80.30
134,000
Mar 19, 2026
89.28
92.84
87.15
92.33
85.81
148,300
Mar 18, 2026
104.97
105.02
101.85
102.15
94.94
110,000
Mar 17, 2026
112.44
113.95
110.45
110.96
103.13
35,000
Mar 16, 2026
110.56
113.68
109.32
111.79
103.90
67,200
Mar 13, 2026
117.97
117.97
110.50
110.57
102.77
114,600
Mar 12, 2026
121.78
122.27
118.50
118.59
110.22
25,500
Mar 11, 2026
123.27
123.53
120.00
122.64
113.98
35,000
Mar 10, 2026
126.67
127.96
124.42
125.24
116.40
58,800
Mar 9, 2026
117.87
122.77
114.98
122.41
113.77
60,400
Mar 6, 2026
119.37
123.87
117.73
122.66
114.00
48,400
Mar 5, 2026
125.59
125.59
118.37
120.97
112.43
93,200
Mar 4, 2026
129.92
129.92
125.57
126.85
117.90
51,700
Mar 3, 2026
129.11
129.11
120.08
125.36
116.51
132,400
Mar 2, 2026
142.40
142.99
135.68
141.30
131.33
119,000
Feb 27, 2026
138.28
140.45
136.99
139.99
130.11
61,400
Feb 26, 2026
132.78
136.82
130.49
136.82
127.16
28,300
Feb 25, 2026
134.36
136.15
132.75
133.44
124.02
46,200
Feb 24, 2026
127.83
133.29
126.97
132.05
122.73
46,100
Feb 23, 2026
128.71
133.24
128.71
132.74
123.37
104,300
Feb 20, 2026
122.43
126.10
120.97
126.01
117.12
64,200
Feb 19, 2026
120.13
122.54
118.68
122.03
113.42
36,700
Feb 18, 2026
119.64
122.90
119.31
120.62
112.11
53,500
Feb 17, 2026
116.85
117.16
112.51
116.01
107.82
61,900
Feb 13, 2026
119.69
123.67
117.84
122.99
114.31
57,600
Feb 12, 2026
124.16
125.90
115.29
115.64
107.48
62,100
Feb 11, 2026
125.89
126.62
121.97
126.58
117.65
64,800
Feb 10, 2026
122.68
122.90
120.23
122.73
114.07
48,700
Feb 9, 2026
117.30
123.17
117.30
122.44
113.80
79,100
Feb 6, 2026
111.13
115.29
111.13
114.71
106.61
49,900
Feb 5, 2026
109.26
112.10
106.14
106.63
99.10
74,600
Feb 4, 2026
120.39
120.39
110.61
115.66
107.50
75,400
Feb 3, 2026
115.96
119.80
112.36
115.48
107.33
105,600
Feb 2, 2026
105.84
111.12
101.75
104.66
97.27
183,300
Jan 30, 2026
119.64
123.02
104.35
109.09
101.39
266,300
Jan 29, 2026
147.27
147.27
128.02
137.74
128.02
206,300
Jan 28, 2026
136.02
142.16
135.32
141.70
131.70
107,700
Jan 27, 2026
129.52
133.41
125.29
133.38
123.97
95,000
Jan 26, 2026
133.14
134.51
128.59
129.28
120.15
112,800
Jan 23, 2026
124.63
126.97
123.37
126.87
117.91
98,100
Jan 22, 2026
117.66
123.58
117.48
122.84
114.17
43,400
Jan 21, 2026
122.96
122.96
115.76
118.26
109.91
102,300
Jan 20, 2026
116.82
118.20
115.50
117.64
109.34
86,100
Jan 16, 2026
108.58
109.90
106.20
108.90
101.21
37,000
Jan 15, 2026
109.00
110.55
108.98
109.94
102.18
39,000
Jan 14, 2026
112.15
112.15
108.00
110.42
102.63
45,800
Jan 13, 2026
110.00
111.10
108.43
109.09
101.39
56,100
Jan 12, 2026
107.24
109.90
106.86
108.57
100.91
83,600
Jan 9, 2026
102.75
103.97
101.58
103.21
95.92
30,700
Jan 8, 2026
99.19
101.72
98.45
101.72
94.54
40,900
Jan 7, 2026
99.65
101.45
97.39
101.22
94.08
38,200
Jan 6, 2026
99.94
102.75
99.75
102.49
95.26
47,300
Jan 5, 2026
96.58
100.58
96.58
98.00
91.08
51,500
Jan 2, 2026
95.26
95.26
90.57
93.29
86.71
48,200
Dec 31, 2025
93.78
95.48
92.81
93.02
86.45
34,100
Dec 30, 2025
96.55
96.67
94.37
94.39
87.73
60,600
Dec 29, 2025
96.86
96.86
92.00
93.22
86.64
126,300
Dec 26, 2025
0.228
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
103.12
104.23
101.42
103.47
96.17
59,200
Dec 24, 2025
101.67
101.67
99.14
100.95
93.61
31,900
Dec 23, 2025
101.51
101.80
99.02
101.50
94.12
66,600
Dec 22, 2025
100.00
101.25
99.00
100.49
93.19
65,200
Dec 19, 2025
94.03
96.78
94.03
95.68
88.72
28,000
Dec 18, 2025
93.41
95.78
93.15
94.04
87.21
31,500
Dec 17, 2025
94.39
94.72
92.40
94.00
87.17
38,400
Dec 16, 2025
92.79
94.11
91.23
92.19
85.49
19,900
Dec 15, 2025
94.46
94.46
91.61
92.40
85.68
41,500
Dec 12, 2025
96.00
96.51
91.00
93.19
86.42
53,900
Dec 11, 2025
89.76
94.19
89.01
93.16
86.39
54,100
Dec 10, 2025
87.90
90.19
86.72
89.58
83.07
29,900
Dec 9, 2025
85.13
88.08
85.13
87.95
81.56
52,900
Dec 8, 2025
87.59
87.59
85.08
85.53
79.31
82,900
Dec 5, 2025
88.67
90.51
86.93
87.04
80.71
51,400
Dec 4, 2025
85.95
87.56
85.66
87.15
80.82
50,700
Dec 3, 2025
87.91
89.08
86.51
87.01
80.69
45,100
Dec 2, 2025
89.11
89.11
84.79
87.51
81.15
61,100
Dec 1, 2025
90.76
90.76
88.64
89.64
83.12
70,600
Nov 28, 2025
88.35
89.17
87.42
89.17
82.69
31,200
Nov 26, 2025
84.24
87.44
84.24
87.15
80.82
68,700
Nov 25, 2025
82.87
83.96
82.00
83.13
77.09
31,200
Nov 24, 2025
78.43
82.95
78.43
82.64
76.63
38,400
Nov 21, 2025
77.81
79.10
76.67
78.18
72.50
33,400
Nov 20, 2025
81.59
82.14
77.12
77.81
72.15
56,100
Nov 19, 2025
82.11
83.36
79.83
80.97
75.08
39,900
Nov 18, 2025
80.51
80.96
78.41
80.11
74.29
33,500
Nov 17, 2025
79.92
81.24
77.76
78.78
73.05
60,900
Nov 14, 2025
77.86
81.80
77.40
80.79
74.92
55,700
Nov 13, 2025
86.53
86.53
82.16
82.65
76.64
135,300
Nov 12, 2025
82.00
86.33
81.89
85.28
79.08
90,500
Nov 11, 2025
81.92
81.92
79.81
81.85
75.90
84,200
Nov 10, 2025
79.87
80.94
78.78
80.74
74.87
49,500
Nov 7, 2025
74.95
75.45
73.59
75.45
69.97
29,700
Nov 6, 2025
74.82
75.50
73.42
73.72
68.36
25,700
Nov 5, 2025
72.78
73.85
72.52
73.85
68.48
48,100
Nov 4, 2025
71.98
72.28
70.25
70.30
65.19
83,400
Nov 3, 2025
74.61
75.99
73.76
74.60
69.18
38,500
Oct 31, 2025
76.21
76.21
73.78
74.63
69.21
56,100
