CCX - WisdomTree Commodity Currency Strat ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2019959.02959.02959.02959.02959.02-
Apr 22, 2019962.76962.76962.76962.76962.76-
Apr 18, 2019961.41961.41961.41961.41961.41-
Apr 17, 2019971.55971.55971.55971.55971.55-
Apr 16, 2019967.97967.97967.97967.97967.97-
Apr 15, 2019966.83966.83966.83966.83966.83-
Apr 12, 2019967.65967.65967.65967.65967.65-
Apr 11, 2019958.70958.70958.70958.70958.70-
Apr 10, 2019955.59955.59955.59955.59955.59-
Apr 09, 2019949.66949.66949.66949.66949.66-
Apr 08, 2019946.04946.04946.04946.04946.04-
Apr 05, 2019942.00942.00942.00942.00942.00-
Apr 04, 2019946.66946.66946.66946.66946.66-
Apr 03, 2019953.64953.64953.64953.64953.64-
Apr 02, 2019937.71937.71937.71937.71937.71-
Apr 01, 2019935.28935.28935.28935.28935.28-
Mar 29, 2019923.53923.53923.53923.53923.53-
Mar 28, 2019924.84924.84924.84924.84924.84-
Mar 27, 2019928.76928.76928.76928.76928.76-
Mar 26, 2019933.12933.12933.12933.12933.12-
Mar 25, 2019935.57935.57935.57935.57935.57-
Mar 22, 2019934.68934.68934.68934.68934.68-
Mar 21, 2019954.62954.62954.62954.62954.62-
Mar 20, 2019951.03951.03951.03951.03951.03-
Mar 19, 2019950.24950.24950.24950.24950.24-
Mar 18, 2019------
Mar 15, 2019940.94940.94940.94940.94940.94-
Mar 14, 2019934.13934.13934.13934.13934.13-
Mar 13, 2019929.39929.39929.39929.39929.39-
Mar 12, 2019922.04922.04922.04922.04922.04-
Mar 11, 2019917.25917.25917.25917.25917.25-
Mar 08, 2019915.65915.65915.65915.65915.65-
Mar 07, 2019919.54919.54919.54919.54919.54-
Mar 06, 2019938.52938.52938.52938.52938.52-
Mar 05, 2019935.66935.66935.66935.66935.66-
Mar 04, 2019935.72935.72935.72935.72935.72-
Mar 01, 2019938.45938.45938.45938.45938.45-
Feb 28, 2019938.23938.23938.23938.23938.23-
Feb 27, 2019933.46933.46933.46933.46933.46-
Feb 26, 2019937.71937.71937.71937.71937.71-
Feb 25, 2019937.87937.87937.87937.87937.87-
Feb 22, 2019930.94930.94930.94930.94930.94-
Feb 21, 2019930.13930.13930.13930.13930.13-
Feb 20, 2019939.14939.14939.14939.14939.14-
Feb 19, 2019------
Feb 15, 2019919.18919.18919.18919.18919.18-
Feb 14, 2019909.74909.74909.74909.74909.74-
Feb 13, 2019922.25922.25922.25922.25922.25-
Feb 12, 2019927.18927.18927.18927.18927.18-
Feb 11, 2019913.98913.98913.98913.98913.98-
Feb 08, 2019921.16921.16921.16921.16921.16-
Feb 07, 2019933.69933.69933.69933.69933.69-
Feb 06, 2019945.92945.92945.92945.92945.92-
Feb 05, 2019949.06949.06949.06949.06949.06-
Feb 04, 2019944.29944.29944.29944.29944.29-
Feb 01, 2019945.00945.00945.00945.00945.00-
Jan 31, 2019943.52943.52943.52943.52943.52-
Jan 30, 2019933.93933.93933.93933.93933.93-
Jan 29, 2019932.54932.54932.54932.54932.54-
Jan 28, 2019934.54934.54934.54934.54934.54-
Jan 25, 2019936.86936.86936.86936.86936.86-
Jan 24, 2019930.32930.32930.32930.32930.32-
Jan 23, 2019936.06936.06936.06936.06936.06-
Jan 22, 2019925.05925.05925.05925.05925.05-
Jan 18, 2019935.27935.27935.27935.27935.27-
Jan 17, 2019929.42929.42929.42929.42929.42-
Jan 16, 2019930.34930.34930.34930.34930.34-
Jan 15, 2019921.72921.72921.72921.72921.72-
Jan 14, 2019921.50921.50921.50921.50921.50-
Jan 11, 2019930.35930.35930.35930.35930.35-
Jan 10, 2019937.35937.35937.35937.35937.35-
Jan 09, 2019939.28939.28939.28939.28939.28-
Jan 08, 2019929.42929.42929.42929.42929.42-
Jan 07, 2019932.75932.75932.75932.75932.75-
Jan 04, 2019916.90916.90916.90916.90916.90-
Jan 03, 2019898.96898.96898.96898.96898.96-
Jan 02, 2019902.86902.86902.86902.86902.86-
Dec 31, 2018903.16903.16903.16903.16903.16-
Dec 28, 2018902.03902.03902.03902.03902.03-
Dec 27, 2018893.51893.51893.51893.51893.51-
Dec 26, 2018899.37899.37899.37899.37899.37-
Dec 24, 2018899.37899.37899.37899.37899.37-
Dec 21, 2018893.65893.65893.65893.65893.65-
Dec 20, 2018908.62908.62908.62908.62908.62-
Dec 19, 2018924.68924.68924.68924.68924.68-
Dec 18, 2018929.58929.58929.58929.58929.58-
Dec 17, 2018922.97922.97922.97922.97922.97-
Dec 14, 2018925.02925.02925.02925.02925.02-
Dec 13, 2018930.05930.05930.05930.05930.05-
Dec 12, 2018------
Dec 11, 2018905.04905.04905.04905.04905.04-
Dec 10, 2018914.25914.25914.25914.25914.25-
Dec 07, 2018927.59927.59927.59927.59927.59-
Dec 06, 2018931.50931.50931.50931.50931.50-
Dec 04, 2018954.05954.05954.05954.05954.05-
Dec 03, 2018952.50952.50952.50952.50952.50-
Nov 30, 2018935.36935.36935.36935.36935.36-
Nov 29, 2018942.74942.74942.74942.74942.74-
Nov 28, 2018922.02922.02922.02922.02922.02-
Nov 27, 2018913.98913.98913.98913.98913.98-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...