WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)

GDMN
🏛️ 美国 →
77.09
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
2025-09-26 75.78 77.09 75.23 77.09 0.3M
2025-09-25 74.49 75.26 73.53 74.97 0.1M
2025-09-24 76.94 76.94 73.71 73.91 0.1M
2025-09-23 77.65 78.03 76.24 76.61 0.1M
2025-09-22 75.65 76.35 74.43 76.25 0.1M
2025-09-19 69.50 73.41 69.50 73.13 0.1M
2025-09-18 68.81 69.40 67.50 69.19 0.1M
2025-09-17 69.63 71.38 68.39 69.49 0.0M
2025-09-16 72.14 72.14 69.96 70.53 0.1M
2025-09-15 70.14 71.90 69.93 71.59 0.1M
2025-09-12 70.98 70.98 69.75 70.36 0.0M
2025-09-11 69.70 70.40 68.62 70.34 0.1M
2025-09-10 68.97 69.80 68.79 69.80 0.2M
2025-09-09 69.46 69.58 67.54 68.05 0.1M
2025-09-08 68.58 68.61 67.60 68.37 0.1M
2025-09-05 66.63 67.41 65.63 66.97 0.1M
2025-09-04 65.36 65.36 63.91 64.81 0.0M
2025-09-03 65.90 66.29 65.00 65.69 0.1M
2025-09-02 64.60 64.85 62.18 64.78 0.1M
2025-08-29 59.27 61.95 59.27 61.87 0.1M
2025-08-28 59.72 60.00 59.12 59.68 0.1M
2025-08-27 59.06 59.69 58.09 59.54 0.0M
2025-08-26 58.27 59.41 58.25 59.09 0.0M
2025-08-25 58.02 58.33 57.67 57.94 0.0M
2025-08-22 56.07 58.19 55.63 57.90 0.0M
2025-08-21 55.81 56.99 55.61 56.52 0.0M
2025-08-20 55.01 55.86 54.87 55.74 0.0M
2025-08-19 55.58 55.58 53.71 53.84 0.0M
2025-08-18 56.27 56.27 55.20 55.68 0.0M
2025-08-15 55.48 56.03 55.04 55.76 0.0M
2025-08-14 55.83 56.11 55.15 55.39 0.0M
2025-08-13 56.70 56.70 55.80 55.97 0.0M
2025-08-12 55.76 56.21 55.03 56.19 0.0M
2025-08-11 55.91 56.04 54.58 55.60 0.0M
2025-08-08 57.66 58.65 56.43 57.12 0.0M
2025-08-07 56.79 57.07 56.12 57.02 0.0M
2025-08-06 54.93 56.09 54.81 55.75 0.0M
2025-08-05 53.00 54.85 53.00 54.72 0.0M
2025-08-04 51.63 53.33 51.63 53.33 0.0M
2025-08-01 51.66 51.66 49.85 50.66 0.0M
2025-07-31 49.20 49.42 48.67 48.75 0.0M
2025-07-30 50.15 50.31 48.57 48.74 0.0M
2025-07-29 50.16 50.88 50.16 50.83 0.0M
2025-07-28 51.10 51.10 49.46 50.15 0.0M
2025-07-25 51.29 51.67 50.84 51.67 0.0M
2025-07-24 51.19 52.09 51.19 51.77 0.0M
2025-07-23 53.39 53.43 52.33 52.62 0.0M
2025-07-22 52.65 53.97 52.65 53.74 0.0M
2025-07-21 50.84 52.48 50.84 51.98 0.0M
2025-07-18 50.57 50.57 49.48 49.48 0.0M
2025-07-17 48.94 49.75 48.58 49.44 0.0M
2025-07-16 50.01 50.91 49.00 50.01 0.0M
2025-07-15 51.17 51.17 49.15 50.02 0.0M
2025-07-14 51.23 51.43 50.91 51.11 0.0M
2025-07-11 50.81 51.47 50.60 51.21 0.0M
2025-07-10 49.87 50.00 49.19 49.88 0.0M
2025-07-09 48.03 50.07 48.01 49.47 0.0M
2025-07-08 51.56 51.56 48.64 48.90 0.0M
2025-07-07 50.58 52.46 50.09 52.46 0.0M
2025-07-03 50.53 51.48 50.53 51.48 0.0M
2025-07-02 51.09 51.57 50.29 51.17 0.0M
2025-07-01 51.38 51.55 50.40 50.40 0.0M
2025-06-30 48.99 50.45 48.62 50.43 0.0M
2025-06-27 48.89 48.89 48.23 48.65 0.0M
2025-06-26 50.49 50.99 50.21 50.80 0.0M
2025-06-25 50.39 50.85 50.13 50.54 0.0M
2025-06-24 50.41 50.73 48.99 50.39 0.0M
2025-06-23 51.63 53.05 51.63 52.41 0.0M
2025-06-20 51.59 52.15 51.50 51.50 0.0M
2025-06-18 52.50 53.03 51.87 52.20 0.0M
2025-06-17 53.21 53.21 52.24 52.45 0.0M
2025-06-16 53.73 53.83 52.76 52.76 0.0M
2025-06-13 54.46 54.67 53.80 54.59 0.1M
2025-06-12 52.34 52.97 52.23 52.97 0.0M
2025-06-11 50.43 50.87 50.17 50.81 0.0M
2025-06-10 50.95 50.95 50.00 50.20 0.0M
2025-06-09 49.79 50.94 49.79 50.55 0.0M
2025-06-06 51.85 51.85 50.28 50.49 0.0M
2025-06-05 53.01 53.64 51.64 51.92 0.0M
2025-06-04 52.11 52.54 51.83 52.06 0.0M
2025-06-03 51.80 52.12 51.20 52.11 0.0M
2025-06-02 50.49 52.72 49.98 52.40 0.0M
2025-05-30 48.68 49.09 48.00 49.09 0.0M
2025-05-29 49.09 49.36 48.65 48.78 0.0M
2025-05-28 48.70 48.91 48.29 48.78 0.0M
2025-05-27 48.00 48.80 47.80 48.29 0.0M
2025-05-23 49.30 50.00 49.02 49.98 0.0M
2025-05-22 47.72 48.48 47.16 47.95 0.0M
2025-05-21 47.81 48.51 47.50 48.29 0.0M
2025-05-20 45.84 47.53 45.28 47.50 0.0M
2025-05-19 45.02 45.53 44.61 45.28 0.0M
2025-05-16 43.19 44.07 43.09 43.86 0.0M
2025-05-15 43.46 44.51 43.34 44.46 0.0M
2025-05-14 43.42 43.42 42.72 42.85 0.1M
2025-05-13 44.98 45.12 44.29 45.09 0.0M
2025-05-12 46.50 46.50 44.47 44.86 0.0M
2025-05-09 48.93 50.00 48.65 49.52 0.0M
2025-05-08 49.95 49.95 47.80 47.82 0.0M
2025-05-07 49.92 50.49 49.51 50.08 0.0M
2025-05-06 49.82 51.35 49.56 51.35 0.0M
2025-05-05 47.89 48.45 47.16 48.28 0.0M
2025-05-02 46.03 46.35 44.80 45.29 0.0M
2025-05-01 45.81 45.81 44.75 45.36 0.1M
2025-04-30 47.34 48.18 47.34 48.18 0.0M
2025-04-29 48.35 48.35 47.35 47.67 0.0M
2025-04-28 47.65 49.17 47.31 49.17 0.0M
2025-04-25 47.19 48.19 46.76 48.19 0.0M
2025-04-24 48.78 49.43 48.00 49.02 0.0M
2025-04-23 47.08 48.16 46.38 47.44 0.1M
2025-04-22 53.06 53.06 50.24 50.72 0.1M
2025-04-21 52.55 53.00 51.57 52.37 0.1M
2025-04-17 50.74 50.74 49.38 50.45 0.0M
2025-04-16 51.42 51.63 50.50 51.22 0.1M
2025-04-15 48.79 49.00 48.13 48.95 0.0M
2025-04-14 48.00 48.33 47.10 48.12 0.0M
2025-04-11 47.61 48.64 47.05 48.32 0.1M
2025-04-10 42.93 45.59 42.93 45.00 0.0M
2025-04-09 39.01 42.98 39.01 42.98 0.0M
2025-04-08 39.84 40.05 38.06 38.06 0.0M
2025-04-07 37.74 40.64 37.12 37.63 0.1M
2025-04-04 42.21 42.21 38.27 38.27 0.1M
2025-04-03 42.01 44.06 41.12 43.28 0.0M
2025-04-02 43.47 43.80 42.95 43.67 0.0M
2025-04-01 43.61 44.00 42.76 43.33 0.0M
2025-03-31 43.59 43.66 42.21 43.56 0.1M
2025-03-28 43.27 43.95 42.50 42.89 0.0M
2025-03-27 41.87 42.58 41.87 42.43 0.0M
2025-03-26 41.71 41.71 41.10 41.14 0.0M
2025-03-25 41.69 41.71 41.30 41.34 0.0M
2025-03-24 41.12 41.12 40.32 40.67 0.1M
2025-03-21 41.22 41.22 40.11 41.06 0.0M
2025-03-20 41.02 41.93 41.02 41.92 0.0M
2025-03-19 41.77 42.00 41.05 42.00 0.0M
2025-03-18 42.53 42.53 41.32 41.46 0.0M
2025-03-17 39.90 40.78 39.90 40.69 0.0M
2025-03-14 39.90 40.16 39.53 39.69 0.1M
2025-03-13 37.99 39.80 37.99 39.44 0.0M
2025-03-12 37.29 38.05 36.96 37.93 0.0M
2025-03-11 36.66 37.70 36.66 37.62 0.0M
2025-03-10 37.17 37.17 35.89 36.20 0.0M
2025-03-07 37.94 38.13 36.96 37.53 0.0M
2025-03-06 37.25 37.77 37.09 37.16 0.0M
2025-03-05 36.30 38.13 36.30 38.13 0.0M
2025-03-04 36.51 36.78 35.62 36.32 0.0M
2025-03-03 35.78 36.47 35.45 35.69 0.0M
2025-02-28 34.54 35.03 34.01 34.01 0.0M
2025-02-27 36.20 36.22 35.36 35.37 0.0M
2025-02-26 36.49 37.09 36.49 37.05 0.0M
2025-02-25 37.19 37.19 35.58 36.55 0.0M
2025-02-24 37.59 37.66 36.75 37.57 0.0M
2025-02-21 38.14 38.14 37.09 37.09 0.0M
2025-02-20 37.86 38.45 37.86 38.24 0.0M
2025-02-19 37.38 37.71 37.21 37.66 0.0M
2025-02-18 37.62 37.92 37.10 37.71 0.0M
2025-02-14 37.60 37.60 36.48 36.62 0.0M
2025-02-13 38.04 38.55 37.47 38.23 0.0M
2025-02-12 37.12 38.09 36.89 37.88 0.0M
2025-02-11 37.53 37.88 37.34 37.43 0.0M
2025-02-10 37.69 37.92 37.47 37.92 0.0M
2025-02-07 36.88 37.09 36.29 36.43 0.0M
2025-02-06 36.55 36.55 36.03 36.38 0.0M
2025-02-05 35.97 36.93 35.97 36.26 0.0M
2025-02-04 35.36 35.55 35.17 35.48 0.0M
2025-02-03 34.51 35.16 34.51 34.86 0.1M
2025-01-31 34.59 34.90 34.09 34.13 0.0M
2025-01-30 33.92 34.90 33.92 34.70 0.0M
2025-01-29 32.98 33.26 32.87 32.96 0.0M
2025-01-28 32.52 32.90 32.52 32.89 0.1M
2025-01-27 32.83 32.83 31.91 32.34 0.0M
2025-01-24 33.18 33.44 33.17 33.17 0.0M
2025-01-23 32.38 32.67 32.10 32.62 0.0M
2025-01-22 32.89 33.14 32.50 32.91 0.0M
2025-01-21 32.67 32.89 32.67 32.70 0.0M
2025-01-17 31.55 31.91 31.55 31.87 0.0M
2025-01-16 31.99 32.45 31.79 31.79 0.0M
2025-01-15 31.14 31.72 31.10 31.65 0.0M
2025-01-14 31.04 31.04 31.04 31.04 0.0M
2025-01-13 30.50 30.50 30.10 30.17 0.0M
2025-01-10 30.50 31.50 30.50 30.95 0.0M
2025-01-08 29.90 30.35 29.90 30.33 0.0M
2025-01-07 30.00 30.00 29.56 29.66 0.0M
2025-01-06 29.28 29.32 28.95 28.97 0.0M
2025-01-03 29.77 29.77 29.46 29.46 0.0M
2025-01-02 29.48 29.90 29.48 29.90 0.0M