WisdomTree Efficient TIPS Plus Gold Fund (GDT)

Last Price39.69

Change+1.05 (2.72%)

NYSE · Last Trade: May 6th, 11:52 PM EDT

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

Date Range:

2026-02-07 - 2026-05-07

Date	Open	High	Low	Close	Volume	Adjusted Close
5/06/2026	39.78	39.86	39.68	39.69	1,514	39.69
5/05/2026	38.64	38.64	38.64	38.64	46	38.64
5/04/2026	38.42	38.44	38.38	38.39	4,081	38.39
5/01/2026	39.36	39.37	39.12	39.12	1,449	39.12
4/30/2026	39.17	39.17	39.08	39.14	763	39.14
4/29/2026	38.64	38.65	38.56	38.56	825	38.56
4/28/2026	38.86	38.97	38.86	38.97	2,744	38.97
4/27/2026	39.61	39.70	39.55	39.70	2,574	39.70
4/24/2026	39.87	40.13	39.87	40.13	1,482	39.89
4/23/2026	40.12	40.12	39.92	39.92	954	39.68
4/22/2026	40.30	40.30	40.21	40.21	797	39.97
4/21/2026	40.28	40.29	39.72	39.72	631	39.48
4/20/2026	40.77	40.77	40.77	40.77	128	40.53
4/17/2026	41.25	41.25	41.04	41.10	2,603	40.85
4/16/2026	40.65	40.70	40.61	40.61	727	40.37
4/15/2026	40.93	40.94	40.65	40.65	1,436	40.40
4/14/2026	40.75	41.02	40.75	41.02	3,592	40.78
4/13/2026	40.09	40.25	39.88	40.25	1,841	40.01
4/10/2026	40.29	40.29	40.29	40.29	100	40.05
4/09/2026	40.55	40.55	40.35	40.36	3,552	40.12
4/08/2026	40.54	40.54	40.04	40.04	2,002	39.80
4/07/2026	39.39	39.93	39.28	39.93	18,655	39.69
4/06/2026	39.61	39.61	39.35	39.47	9,807	39.24
4/02/2026	39.45	39.60	39.45	39.60	161	39.37
4/01/2026	40.08	40.25	40.08	40.23	326	39.99
3/31/2026	39.20	39.66	39.20	39.66	562	39.43
3/30/2026	38.47	38.47	38.37	38.37	849	38.14
3/27/2026	38.27	38.27	38.27	38.27	100	38.04
3/26/2026	37.78	37.78	37.06	37.06	327	36.84
3/25/2026	38.62	38.70	38.40	38.40	1,501	38.14
3/24/2026	37.39	37.44	37.37	37.44	1,592	37.19
3/23/2026	37.66	37.66	37.37	37.53	17,510	37.27
3/20/2026	39.66	39.66	38.35	38.35	515	38.08
3/19/2026	39.07	39.52	39.07	39.52	313	39.25
3/18/2026	41.40	41.40	41.09	41.09	100,388	40.81
3/17/2026	42.11	42.29	42.11	42.29	126	41.99
3/16/2026	42.18	42.27	41.96	42.27	1,574	41.98
3/13/2026	42.51	42.56	42.28	42.37	4,848	42.08
3/12/2026	42.69	42.78	42.69	42.78	485	42.48
3/11/2026	43.42	43.48	43.42	43.48	4,022	43.18
3/10/2026	43.68	43.92	43.59	43.59	1,448	43.29
3/09/2026	43.02	43.26	42.82	43.26	66,970	42.96
3/06/2026	42.78	43.43	42.17	43.28	19,785	42.98
3/05/2026	42.77	42.77	42.51	42.73	1,259	42.43
3/04/2026	43.27	43.30	43.08	43.18	8,242	42.88
3/03/2026	43.05	43.05	42.35	42.86	1,763	42.56
3/02/2026	44.80	44.80	44.34	44.80	867	44.49
2/27/2026	44.05	44.26	44.05	44.26	324	43.96
2/26/2026	43.30	43.68	43.30	43.68	258	43.37
2/25/2026	43.52	43.70	43.40	43.40	3,639	43.10
2/24/2026	43.16	43.38	43.12	43.38	702	43.08
2/23/2026	43.59	43.97	43.59	43.97	964	43.67
2/20/2026	42.54	42.80	42.37	42.80	11,023	42.51
2/19/2026	42.01	42.04	41.97	42.04	2,099	41.75
2/18/2026	41.97	41.97	41.88	41.88	342	41.59
2/17/2026	41.05	41.05	41.05	41.05	238	40.76
2/13/2026	41.99	42.42	41.99	42.30	378	42.01
2/12/2026	41.39	41.39	41.39	41.39	109	41.10
2/11/2026	42.57	42.75	42.57	42.75	274	42.46
2/10/2026	42.18	42.38	42.18	42.31	1,027	42.02
2/09/2026	42.40	42.75	42.40	42.71	876	42.41