WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)

GDE
🏛️ 美国 →
55.88
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 36.82 37.18 36.62 37.09 0.0M
2024-12-30 37.37 37.37 36.56 37.03 0.0M
2024-12-27 37.38 37.49 37.00 37.38 0.0M
2024-12-26 38.29 38.29 37.66 37.86 0.0M
2024-12-24 37.42 37.86 37.42 37.74 0.0M
2024-12-23 37.79 37.79 37.00 37.49 0.0M
2024-12-20 36.60 37.83 36.60 37.25 0.0M
2024-12-19 37.07 37.07 36.51 36.66 0.0M
2024-12-18 38.12 38.41 36.44 36.50 0.0M
2024-12-17 38.00 38.47 38.00 38.25 0.0M
2024-12-16 38.47 38.87 38.40 38.64 0.0M
2024-12-13 39.86 39.86 38.26 38.49 0.0M
2024-12-12 39.20 39.24 38.90 38.90 0.0M
2024-12-11 39.47 39.86 39.35 39.62 0.0M
2024-12-10 38.77 39.10 38.69 38.69 0.0M
2024-12-09 38.71 38.75 38.35 38.45 0.0M
2024-12-06 38.77 38.77 38.07 38.31 0.0M
2024-12-05 38.75 38.75 38.16 38.33 0.0M
2024-12-04 38.55 38.80 38.33 38.65 0.0M
2024-12-03 38.55 38.55 37.95 38.15 0.0M
2024-12-02 38.11 38.32 37.79 38.10 0.0M
2024-11-29 38.38 38.50 38.24 38.45 0.0M
2024-11-27 38.11 38.27 37.72 37.93 0.0M
2024-11-26 37.86 38.00 37.66 37.98 0.0M
2024-11-25 38.33 38.33 37.54 37.83 0.0M
2024-11-22 38.25 38.88 38.25 38.88 0.0M
2024-11-21 37.91 38.29 37.82 38.10 0.0M
2024-11-20 37.59 37.88 37.22 37.65 0.0M
2024-11-19 36.90 37.59 36.90 37.29 0.0M
2024-11-18 36.30 37.11 36.30 36.90 0.0M
2024-11-15 36.65 36.65 35.95 36.06 0.0M
2024-11-14 37.07 37.07 36.65 36.83 0.0M
2024-11-13 37.75 37.75 37.11 37.25 0.0M
2024-11-12 37.49 37.86 37.10 37.20 0.0M
2024-11-11 37.78 37.97 37.17 37.68 0.0M
2024-11-08 38.80 38.80 38.35 38.35 0.1M
2024-11-07 38.16 38.70 38.16 38.66 0.0M
2024-11-06 37.00 38.44 37.00 37.86 0.1M
2024-11-05 37.71 38.05 37.60 38.05 0.0M
2024-11-04 37.37 37.86 37.34 37.44 0.0M
2024-11-01 37.76 38.13 37.51 37.51 0.0M
2024-10-31 38.37 38.37 37.38 37.45 0.0M
2024-10-30 38.88 39.03 38.60 38.90 0.0M
2024-10-29 38.42 38.86 38.26 38.79 0.0M
2024-10-28 38.96 38.98 38.08 38.31 0.0M
2024-10-25 40.75 40.99 40.46 40.66 0.0M
2024-10-24 40.99 41.00 40.28 40.70 0.1M
2024-10-23 42.35 42.57 39.99 40.46 0.0M
2024-10-22 40.98 41.28 40.55 40.96 0.0M
2024-10-21 41.02 41.08 40.59 40.81 0.0M
2024-10-18 40.39 40.80 40.23 40.66 0.0M
2024-10-17 40.08 40.41 40.00 40.18 0.0M
2024-10-16 40.00 40.00 39.60 39.88 0.0M
2024-10-15 39.65 39.82 39.41 39.78 0.0M
2024-10-14 39.76 41.13 39.46 39.75 0.0M
2024-10-11 39.38 39.58 39.12 39.56 0.0M
2024-10-10 38.80 39.20 38.70 39.03 0.0M
2024-10-09 38.43 38.93 38.42 38.82 0.0M
2024-10-08 38.97 38.97 38.37 38.73 0.0M
2024-10-07 39.00 39.07 38.54 38.70 0.0M
2024-10-04 38.92 39.28 38.80 39.24 0.0M
2024-10-03 38.90 39.10 38.72 38.97 0.0M
2024-10-02 38.83 39.08 38.70 38.90 0.0M
2024-10-01 38.92 39.24 38.78 38.99 0.0M
2024-09-30 38.85 38.99 38.59 38.76 0.0M
2024-09-27 39.49 39.49 38.50 39.03 0.0M
2024-09-26 39.37 39.61 39.21 39.35 0.0M
2024-09-25 39.31 39.31 39.01 39.20 0.0M
2024-09-24 38.64 39.09 38.21 38.94 0.0M
2024-09-23 38.67 38.81 38.42 38.72 0.0M
2024-09-20 38.30 39.62 38.07 38.44 0.0M
2024-09-19 37.60 38.22 37.60 38.00 0.0M
2024-09-18 37.63 37.99 37.00 37.00 0.0M
2024-09-17 37.50 37.70 37.16 37.29 0.0M
2024-09-16 37.64 37.69 37.23 37.62 0.0M
2024-09-13 37.06 37.67 37.06 37.43 0.0M
2024-09-12 36.69 37.20 36.51 36.88 0.0M
2024-09-11 35.46 36.19 35.27 36.19 0.0M
2024-09-10 35.73 35.83 35.41 35.83 0.0M
2024-09-09 35.65 35.67 35.29 35.47 0.0M
2024-09-06 35.74 35.74 34.87 35.15 0.0M
2024-09-05 36.08 36.21 35.62 35.86 0.0M
2024-09-04 35.87 36.08 35.59 35.71 0.0M
2024-09-03 36.53 36.53 35.73 35.82 0.0M
2024-08-30 36.87 36.87 36.59 36.77 0.0M
2024-08-29 36.78 37.03 36.62 36.73 0.0M
2024-08-28 36.84 36.86 36.27 36.50 0.0M
2024-08-27 36.85 37.75 36.76 37.37 0.0M
2024-08-26 37.69 37.69 36.73 36.89 0.0M
2024-08-23 36.43 36.86 36.37 36.86 0.0M
2024-08-22 36.68 36.68 35.84 35.94 0.0M
2024-08-21 36.53 37.45 36.42 36.98 0.0M
2024-08-20 36.66 36.89 36.64 36.64 0.0M
2024-08-19 36.26 37.27 35.99 36.62 0.0M
2024-08-16 35.69 36.42 35.69 36.24 0.0M
2024-08-15 35.14 35.50 35.13 35.47 0.0M
2024-08-14 34.90 35.15 34.74 34.91 0.0M
2024-08-13 34.85 35.24 34.85 34.89 0.0M
2024-08-12 34.26 34.88 34.26 34.66 0.0M
2024-08-09 34.04 34.13 33.83 34.11 0.0M
2024-08-08 33.54 34.48 33.43 33.91 0.0M
2024-08-07 33.39 34.43 32.97 32.97 0.1M
2024-08-06 32.88 33.56 32.88 33.21 0.0M
2024-08-05 32.90 33.53 28.73 33.06 0.0M
2024-08-02 34.82 34.98 34.20 34.34 0.0M
2024-08-01 35.53 35.73 34.56 35.13 0.0M
2024-07-31 35.00 35.79 34.89 35.55 0.0M
2024-07-30 34.57 34.57 34.12 34.52 0.0M
2024-07-29 34.66 34.67 34.24 34.51 0.0M
2024-07-26 34.35 34.66 34.24 34.42 0.0M
2024-07-25 34.26 34.33 33.77 33.91 0.0M
2024-07-24 34.95 35.13 34.50 34.52 0.0M
2024-07-23 35.28 35.43 35.17 35.27 0.0M
2024-07-22 35.23 35.32 34.86 35.20 0.0M
2024-07-19 35.14 35.23 34.75 34.86 0.0M
2024-07-18 36.25 36.29 35.75 35.75 0.0M
2024-07-17 36.56 36.93 36.16 36.34 0.0M
2024-07-16 36.33 37.43 36.26 36.93 0.0M
2024-07-15 35.86 36.76 35.82 35.92 0.0M
2024-07-12 35.21 35.83 35.21 35.70 0.0M
2024-07-11 35.58 35.68 35.40 35.57 0.0M
2024-07-10 35.18 35.40 35.18 35.34 0.0M
2024-07-09 34.90 35.12 34.90 35.06 0.0M
2024-07-08 35.17 35.23 34.63 34.88 0.0M
2024-07-05 34.90 35.55 34.80 35.25 0.0M
2024-07-03 34.50 34.50 34.45 34.45 0.0M
2024-07-02 33.99 34.11 33.93 34.11 0.0M
2024-07-01 33.85 34.51 33.73 34.09 0.0M
2024-06-28 34.04 34.30 33.74 33.83 0.0M
2024-06-27 33.62 34.06 33.62 33.96 0.0M
2024-06-26 34.90 34.90 33.40 33.56 0.0M
2024-06-25 33.85 33.85 33.79 33.83 0.0M
2024-06-24 33.57 34.07 33.57 33.90 0.0M
2024-06-21 33.79 34.02 33.62 33.76 0.0M
2024-06-20 33.98 34.62 33.98 34.34 0.0M
2024-06-18 33.76 34.00 33.76 33.97 0.0M
2024-06-17 33.64 33.85 33.46 33.81 0.0M
2024-06-14 33.35 33.63 33.28 33.41 0.0M
2024-06-13 33.45 33.45 32.90 33.22 0.0M
2024-06-12 33.90 33.90 33.60 33.64 0.0M
2024-06-11 32.89 33.17 32.89 33.17 0.0M
2024-06-10 32.95 33.21 32.85 33.21 0.0M
2024-06-07 33.00 33.34 33.00 33.00 0.0M
2024-06-06 33.81 33.91 33.70 33.78 0.0M
2024-06-05 33.25 33.85 33.13 33.59 0.0M
2024-06-04 32.79 32.93 32.69 32.93 0.0M
2024-06-03 32.84 33.11 32.81 33.01 0.0M
2024-05-31 32.95 32.95 32.42 32.76 0.0M
2024-05-30 32.81 32.99 32.67 32.80 0.0M
2024-05-29 33.11 33.11 32.90 32.91 0.0M
2024-05-28 33.14 33.48 33.14 33.36 0.0M
2024-05-24 33.18 33.25 33.01 33.25 0.0M
2024-05-23 33.79 33.79 32.94 32.94 0.0M
2024-05-22 34.29 34.29 33.69 33.75 0.0M
2024-05-21 34.31 35.46 34.26 34.58 0.0M
2024-05-20 34.32 34.61 34.10 34.55 0.0M
2024-05-17 34.10 34.74 34.10 34.22 0.0M
2024-05-16 33.82 33.88 33.63 33.71 0.0M
2024-05-15 33.46 34.10 33.25 34.10 0.0M
2024-05-14 32.90 33.21 32.71 33.13 0.0M
2024-05-13 32.99 32.99 32.74 32.74 0.0M
2024-05-10 33.20 33.72 32.93 33.11 0.0M
2024-05-09 32.69 32.76 32.67 32.71 0.0M
2024-05-08 32.18 32.34 32.18 32.31 0.0M
2024-05-07 32.98 32.98 32.21 32.24 0.0M
2024-05-06 32.28 32.33 31.69 32.25 0.0M
2024-05-03 31.50 31.88 31.50 31.84 0.0M
2024-05-02 31.10 31.38 31.08 31.38 0.0M
2024-05-01 31.28 31.94 31.12 31.31 0.0M
2024-04-30 31.99 32.11 31.15 31.15 0.0M
2024-04-29 32.14 32.34 31.92 32.13 0.0M
2024-04-26 31.93 32.26 31.86 32.11 0.0M
2024-04-25 31.38 31.85 31.28 31.68 0.0M
2024-04-24 31.84 31.95 31.56 31.70 0.0M
2024-04-23 31.39 31.92 31.39 31.82 0.0M
2024-04-22 31.30 31.53 30.86 31.35 0.0M
2024-04-19 32.26 32.69 31.93 31.93 0.0M
2024-04-18 32.34 32.47 32.07 32.11 0.0M
2024-04-17 32.42 32.77 31.95 32.31 0.0M
2024-04-16 32.52 32.72 32.15 32.65 0.0M
2024-04-15 32.77 32.92 32.36 32.58 0.0M
2024-04-12 33.21 33.52 32.22 32.36 0.0M
2024-04-11 32.71 33.15 32.71 33.14 0.0M
2024-04-10 32.37 33.27 32.31 32.47 0.0M
2024-04-09 33.15 34.45 32.73 32.91 0.0M
2024-04-08 33.09 33.09 32.42 32.74 0.0M
2024-04-05 32.02 32.91 32.00 32.50 0.0M
2024-04-04 32.13 32.39 31.74 31.74 0.0M
2024-04-03 31.85 32.67 31.85 32.14 0.0M
2024-04-02 32.07 32.10 31.36 32.10 0.0M
2024-04-01 32.36 33.30 31.42 31.65 0.0M
2024-03-28 31.46 31.62 31.38 31.56 0.0M
2024-03-27 30.93 31.06 30.75 31.06 0.0M
2024-03-26 30.67 30.84 30.56 30.61 0.0M
2024-03-25 30.51 30.74 30.51 30.64 0.0M
2024-03-22 30.66 30.83 30.50 30.62 0.0M
2024-03-21 31.00 31.72 30.98 31.06 0.0M
2024-03-20 30.42 30.91 30.16 30.74 0.0M
2024-03-19 30.00 30.25 30.00 30.21 0.0M
2024-03-18 30.26 30.28 30.21 30.24 0.0M
2024-03-15 30.18 31.38 30.03 30.03 0.0M
2024-03-14 30.40 30.63 30.13 30.21 0.0M
2024-03-13 30.73 30.73 30.35 30.47 0.0M
2024-03-12 30.59 30.70 30.15 30.46 0.0M
2024-03-11 30.93 30.93 30.01 30.39 0.0M
2024-03-08 30.61 30.69 30.39 30.39 0.0M
2024-03-07 30.23 31.02 30.00 30.34 0.0M
2024-03-06 29.61 30.91 29.61 29.92 0.0M
2024-03-05 29.51 29.52 29.36 29.44 0.0M
2024-03-04 29.20 29.77 29.20 29.58 0.0M
2024-03-01 28.51 29.32 28.50 29.21 0.0M
2024-02-29 28.42 28.50 28.40 28.46 0.0M
2024-02-28 28.23 28.43 28.14 28.33 0.0M
2024-02-27 28.44 28.49 28.15 28.45 0.0M
2024-02-26 28.16 28.52 28.16 28.51 0.0M
2024-02-23 28.35 28.57 28.32 28.42 0.0M
2024-02-22 27.95 28.16 27.80 28.16 0.0M
2024-02-21 27.64 27.69 27.64 27.69 0.0M
2024-02-20 27.80 27.80 27.51 27.67 0.0M
2024-02-16 27.63 27.80 27.63 27.80 0.0M
2024-02-15 27.56 27.87 27.48 27.70 0.0M
2024-02-14 27.20 27.42 27.20 27.42 0.0M
2024-02-13 27.47 27.47 27.14 27.34 0.0M
2024-02-12 27.98 28.05 27.82 27.84 0.0M
2024-02-09 27.77 28.72 27.77 28.71 0.0M
2024-02-08 27.82 28.03 27.82 27.92 0.0M
2024-02-07 27.82 28.09 27.75 27.93 0.0M
2024-02-06 27.64 27.83 27.64 27.73 0.0M
2024-02-05 27.50 27.58 27.43 27.58 0.0M
2024-02-02 27.73 27.94 27.65 27.93 0.0M
2024-02-01 27.67 27.80 27.66 27.72 0.0M
2024-01-31 27.56 27.56 27.16 27.25 0.0M
2024-01-30 27.79 27.82 27.66 27.66 0.0M
2024-01-29 27.36 27.57 27.34 27.57 0.0M
2024-01-26 27.31 27.40 27.28 27.28 0.0M
2024-01-25 27.37 27.37 27.15 27.27 0.0M
2024-01-24 27.36 27.36 27.33 27.35 0.0M
2024-01-23 27.00 27.28 27.00 27.28 0.0M
2024-01-22 27.33 27.33 27.10 27.10 0.0M
2024-01-19 26.93 27.22 26.90 27.00 0.0M
2024-01-18 26.41 26.84 26.41 26.84 0.0M
2024-01-17 26.36 26.39 26.35 26.39 0.0M
2024-01-16 27.24 27.24 26.75 26.75 0.0M
2024-01-12 27.15 27.26 27.13 27.26 0.0M
2024-01-11 26.78 26.88 26.60 26.81 0.0M
2024-01-10 26.86 26.96 26.81 26.95 0.0M
2024-01-09 26.77 26.87 26.68 26.68 0.0M
2024-01-08 26.33 26.80 26.33 26.73 0.0M
2024-01-05 26.82 26.98 26.64 26.71 0.0M
2024-01-04 26.82 26.82 26.61 26.68 0.0M
2024-01-03 26.63 26.78 26.53 26.64 0.0M
2024-01-02 27.18 27.79 27.00 27.03 0.0M