GDE Historical Prices
BATS: GDEWisdomTreeMulti-Asset OverlayETFUSD
65.12+1.12 (+1.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GDE price history
The price history for WisdomTree Efficient Gold Plus Equity Strategy (GDE) on this page begins on March 14, 2022, when the stock closed at $26.08; it most recently closed at $65.12 on October 5, 2026. The highest price in this record is $78.89, reached on January 26, 2026; the latest close is 17.5% below that peak. Across the 3 complete calendar years in the table, GDE finished higher in 3 and lower in 0. Its best year was 2025 (+65.5%) and its worst was 2023 (+30.6%).
Over roughly 5 years the share price changed +149.7%, a 22.2% compound annual price return (excluding dividends). In the last 12 months alone, GDE has gained 6.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
GDE returns
1 week
+0.25%
1 month
-4.16%
3 months
+1.84%
6 months
-3.31%
Year to date
+3.86%
1 year
+6.01%
3 years
+163.74%
GDE price return, excluding dividends.
GDE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 65.12 | +5.44% |
| 2025 | 61.76 | +65.49% |
| 2024 | 37.32 | +36.20% |
| 2023 | 27.40 | +30.58% |
| 2022* | 20.98 | -19.55% |
GDE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 64.00 | 64.39 | 63.65 | 64.00 | -1.73% | |
| 64.57 | 65.28 | 64.57 | 65.13 | +1.16% | |
| 63.77 | 64.45 | 63.76 | 64.38 | +0.44% | |
| 64.45 | 64.80 | 63.59 | 64.10 | +0.41% | |
| 63.80 | 64.26 | 63.16 | 63.84 | +0.17% | |
| 64.17 | 64.57 | 63.62 | 63.73 | -0.42% | |
| 63.68 | 64.13 | 63.39 | 64.00 | +0.96% | |
| 63.63 | 64.06 | 63.09 | 63.39 | -4.19% | |
| 65.67 | 66.29 | 65.38 | 66.17 | +0.85% | |
| 65.71 | 65.92 | 65.00 | 65.61 | -0.12% | |
| 66.83 | 66.83 | 65.68 | 65.69 | -2.68% | |
| 67.27 | 67.66 | 66.75 | 67.50 | +0.34% | |
| 67.09 | 67.52 | 66.59 | 67.27 | +0.73% | |
| 66.73 | 67.07 | 66.01 | 66.78 | +0.77% | |
| 66.41 | 66.99 | 66.05 | 66.27 | +2.40% | |
| 65.93 | 66.37 | 63.96 | 64.72 | -0.79% | |
| 65.39 | 65.46 | 64.79 | 65.24 | -0.34% | |
| 65.00 | 66.05 | 64.78 | 65.46 | -1.49% | |
| 66.83 | 67.23 | 66.31 | 66.45 | +1.40% | |
| 66.31 | 66.42 | 65.43 | 65.53 | -2.27% | |
| 67.73 | 67.73 | 66.59 | 67.05 | +0.40% | |
| 67.68 | 67.70 | 66.78 | 66.78 | -2.08% | |
| 67.98 | 68.42 | 67.85 | 68.20 | -1.03% | |
| 68.86 | 69.37 | 68.51 | 68.91 | +2.74% | |
| 66.25 | 67.20 | 66.25 | 67.07 | +1.36% | |
| 66.06 | 66.89 | 65.79 | 66.17 | -2.71% | |
| 68.00 | 68.24 | 67.51 | 68.01 | -0.63% | |
| 70.50 | 71.00 | 68.10 | 68.44 | -2.77% | |
| 69.89 | 70.92 | 69.88 | 70.39 | +0.24% | |
| 70.41 | 70.81 | 69.88 | 70.22 | -1.51% | |
| 70.48 | 71.30 | 70.24 | 71.30 | +0.68% | |
| 70.80 | 71.24 | 70.25 | 70.82 | +0.34% | |
| 69.69 | 70.75 | 69.65 | 70.58 | +2.14% | |
| 68.51 | 69.35 | 68.39 | 69.10 | -0.03% | |
| 68.42 | 69.40 | 68.40 | 69.12 | +3.44% | |
| 67.67 | 67.81 | 66.77 | 66.82 | -1.74% | |
| 67.75 | 68.50 | 67.75 | 68.00 | +0.07% | |
| 67.49 | 68.49 | 67.49 | 67.95 | +0.46% | |
| 67.99 | 68.11 | 67.36 | 67.64 | -0.49% | |
| 68.53 | 68.53 | 67.95 | 67.97 | +0.98% | |
| 68.27 | 68.27 | 67.21 | 67.31 | -1.00% | |
| 67.18 | 68.00 | 66.79 | 67.99 | +0.98% | |
| 66.96 | 67.49 | 66.81 | 67.33 | +2.51% | |
| 65.88 | 66.10 | 65.29 | 65.68 | +0.43% | |
| 64.32 | 66.10 | 64.32 | 65.40 | +3.32% | |
| 62.39 | 63.99 | 62.39 | 63.30 | +1.88% | |
| 61.04 | 62.25 | 61.04 | 62.13 | +1.69% | |
| 60.99 | 61.47 | 60.51 | 61.10 | -0.71% | |
| 60.59 | 62.06 | 60.59 | 61.54 | +2.74% | |
| 60.13 | 61.70 | 59.65 | 59.90 | -0.84% | |
| 60.40 | 60.94 | 59.99 | 60.41 | -1.13% | |
| 61.33 | 61.97 | 60.86 | 61.10 | +0.79% | |
| 60.58 | 61.58 | 60.58 | 60.62 | +0.10% | |
| 61.35 | 61.35 | 60.40 | 60.56 | -3.64% | |
| 62.34 | 63.36 | 62.34 | 62.85 | +1.14% | |
| 61.04 | 62.15 | 61.04 | 62.14 | +2.17% | |
| 60.57 | 61.19 | 60.50 | 60.82 | -0.20% | |
| 60.43 | 61.10 | 60.00 | 60.94 | +0.35% | |
| 61.69 | 61.78 | 60.58 | 60.73 | -2.32% | |
| 61.87 | 62.46 | 61.50 | 62.17 | +0.18% | |
| 61.97 | 62.54 | 61.74 | 62.06 | +1.85% | |
| 62.49 | 62.49 | 60.88 | 60.93 | -3.15% | |
| 62.22 | 62.95 | 62.17 | 62.91 | +0.10% | |
| 62.40 | 63.20 | 62.40 | 62.85 | +1.36% | |
| 61.63 | 62.13 | 60.75 | 62.00 | -1.02% | |
| 63.56 | 63.56 | 62.22 | 62.64 | -1.45% | |
| 62.69 | 63.56 | 62.66 | 63.56 | +2.42% | |
| 62.21 | 63.06 | 61.62 | 62.06 | +0.84% | |
| 61.73 | 62.34 | 61.06 | 61.54 | +0.73% | |
| 60.45 | 61.50 | 60.45 | 61.10 | +0.57% | |
| 60.98 | 61.08 | 60.00 | 60.75 | +0.13% | |
| 60.68 | 61.40 | 60.14 | 60.67 | +1.29% | |
| 60.33 | 60.64 | 59.68 | 59.90 | +0.60% | |
| 60.11 | 60.78 | 59.34 | 59.54 | -2.89% | |
| 62.02 | 62.30 | 61.31 | 61.31 | -3.14% | |
| 62.07 | 64.36 | 62.07 | 63.30 | -1.07% | |
| 64.43 | 64.57 | 63.60 | 63.99 | +0.29% | |
| 65.80 | 66.38 | 63.46 | 63.80 | -2.95% | |
| 65.69 | 66.25 | 65.69 | 65.74 | +0.11% | |
| 66.20 | 66.48 | 65.67 | 65.67 | +3.30% | |
| 63.13 | 64.11 | 62.60 | 63.57 | +0.67% | |
| 60.63 | 63.35 | 60.33 | 63.15 | +4.38% | |
| 62.02 | 62.92 | 60.50 | 60.50 | -4.93% | |
| 65.16 | 66.00 | 62.45 | 63.64 | -2.33% | |
| 65.11 | 65.56 | 64.95 | 65.16 | +0.95% | |
| 66.88 | 67.06 | 64.55 | 64.55 | -5.84% | |
| 68.24 | 68.65 | 67.98 | 68.56 | +1.33% | |
| 68.00 | 68.30 | 67.50 | 67.66 | -1.35% | |
| 68.59 | 69.15 | 68.45 | 68.58 | +0.07% | |
| 68.23 | 68.95 | 68.00 | 68.54 | -1.39% | |
| 68.76 | 70.00 | 68.76 | 69.50 | +1.31% | |
| 67.02 | 68.91 | 67.00 | 68.60 | +1.74% | |
| 66.65 | 67.71 | 66.65 | 67.43 | -1.10% | |
| 68.25 | 68.74 | 67.79 | 68.18 | +0.04% | |
| 68.27 | 68.50 | 67.66 | 68.15 | -0.26% | |
| 67.44 | 68.57 | 67.19 | 68.33 | -0.22% | |
| 67.32 | 68.48 | 66.77 | 68.48 | +2.13% | |
| 67.27 | 67.33 | 66.37 | 67.05 | -1.51% | |
| 68.11 | 68.76 | 67.36 | 68.08 | +0.23% | |
| 68.66 | 68.73 | 67.63 | 67.92 | -3.01% | |
| 70.25 | 70.72 | 70.03 | 70.03 | +0.04% | |
| 70.13 | 70.55 | 69.44 | 70.00 | 0.00% | |
| 70.00 | 70.25 | 68.81 | 70.00 | -0.55% | |
| 70.05 | 70.70 | 70.05 | 70.39 | -0.01% | |
| 70.53 | 70.68 | 69.89 | 70.40 | +1.29% | |
| 69.98 | 70.79 | 69.26 | 69.50 | -0.19% | |
| 68.72 | 69.83 | 68.63 | 69.63 | +3.68% | |
| 66.93 | 67.34 | 66.93 | 67.16 | +1.13% | |
| 66.93 | 67.43 | 65.69 | 66.41 | -1.96% | |
| 67.26 | 68.32 | 66.99 | 67.74 | +0.21% | |
| 67.11 | 67.79 | 66.50 | 67.60 | +2.77% | |
| 65.93 | 65.99 | 65.24 | 65.78 | -1.38% | |
| 66.87 | 66.87 | 65.88 | 66.70 | -1.91% | |
| 68.48 | 68.48 | 67.60 | 68.00 | -0.18% | |
| 67.53 | 68.58 | 67.51 | 68.12 | +0.74% | |
| 68.05 | 68.51 | 66.73 | 67.62 | -1.15% | |
| 68.19 | 68.61 | 68.00 | 68.41 | +1.46% | |
| 68.61 | 69.15 | 66.90 | 67.42 | -2.36% | |
| 69.36 | 69.55 | 68.68 | 69.05 | -1.09% | |
| 69.05 | 70.27 | 69.05 | 69.81 | +2.35% | |
| 68.56 | 68.77 | 67.95 | 68.21 | +0.09% | |
| 67.96 | 68.64 | 67.96 | 68.15 | -0.84% | |
| 67.09 | 68.73 | 67.09 | 68.73 | +3.38% | |
| 65.36 | 66.48 | 65.36 | 66.48 | +0.94% | |
| 66.19 | 66.83 | 65.84 | 65.86 | -0.50% | |
| 65.41 | 66.75 | 65.34 | 66.19 | +0.64% | |
| 67.00 | 67.00 | 64.93 | 65.77 | +3.53% | |
| 62.76 | 63.65 | 62.04 | 63.53 | +0.43% | |
| 63.00 | 63.59 | 62.85 | 63.26 | +0.21% | |
| 61.60 | 63.62 | 61.25 | 63.13 | -1.24% | |
| 63.24 | 64.82 | 63.24 | 63.92 | +1.62% | |
| 60.33 | 62.93 | 60.33 | 62.90 | +5.90% | |
| 61.01 | 61.03 | 58.82 | 59.40 | +0.24% | |
| 58.67 | 60.50 | 58.61 | 59.25 | +0.59% | |
| 60.52 | 60.70 | 58.40 | 58.90 | -4.23% | |
| 61.95 | 62.39 | 60.85 | 61.50 | +3.36% | |
| 59.51 | 60.33 | 58.90 | 59.50 | -1.13% | |
| 59.91 | 61.99 | 59.16 | 60.18 | -0.51% | |
| 63.21 | 63.24 | 60.01 | 60.49 | -4.06% | |
| 62.42 | 63.61 | 61.45 | 63.05 | -4.11% | |
| 66.91 | 67.18 | 65.52 | 65.75 | -3.66% | |
| 68.07 | 68.96 | 67.96 | 68.25 | -0.55% | |
| 68.31 | 68.78 | 67.76 | 68.63 | +0.97% | |
| 70.10 | 70.10 | 67.63 | 67.97 | -1.72% | |
| 70.71 | 70.71 | 69.01 | 69.16 | -3.21% | |
| 71.43 | 71.58 | 70.41 | 71.45 | +0.21% | |
| 71.84 | 72.57 | 71.13 | 71.30 | +1.62% | |
| 69.49 | 70.87 | 68.56 | 70.16 | -0.07% | |
| 69.69 | 71.19 | 69.50 | 70.21 | +0.21% | |
| 71.28 | 71.28 | 69.66 | 70.06 | -2.22% | |
| 71.37 | 71.88 | 71.01 | 71.65 | +1.93% | |
| 70.71 | 71.40 | 68.57 | 70.29 | -5.40% | |
| 73.55 | 74.30 | 72.89 | 74.30 | +2.12% | |
| 72.77 | 73.00 | 72.10 | 72.76 | +0.75% | |
| 72.40 | 72.92 | 71.48 | 72.22 | -0.54% | |
| 71.97 | 73.30 | 71.97 | 72.61 | +0.64% | |
| 71.15 | 72.31 | 70.73 | 72.15 | -0.65% | |
| 71.72 | 72.62 | 71.50 | 72.62 | +2.20% | |
| 69.90 | 71.34 | 69.85 | 71.06 | +1.75% | |
| 69.50 | 70.17 | 69.09 | 69.84 | +0.59% | |
| 68.88 | 70.25 | 68.82 | 69.43 | +1.64% | |
| 68.50 | 68.62 | 67.17 | 68.31 | -2.41% | |
| 69.79 | 70.43 | 68.99 | 70.00 | +1.91% | |
| 71.10 | 71.57 | 68.29 | 68.69 | -4.16% | |
| 71.27 | 71.84 | 70.71 | 71.67 | +0.72% | |
| 71.62 | 71.69 | 70.47 | 71.16 | -1.17% | |
| 70.87 | 72.00 | 70.58 | 72.00 | +2.90% | |
| 68.17 | 69.97 | 68.17 | 69.97 | +4.75% | |
| 67.55 | 68.12 | 66.54 | 66.80 | -3.26% | |
| 71.26 | 71.26 | 68.01 | 69.05 | -0.70% | |
| 71.00 | 71.00 | 68.23 | 69.54 | +4.70% | |
| 66.45 | 67.85 | 65.50 | 66.42 | -3.53% | |
| 71.49 | 72.15 | 66.25 | 68.85 | -9.10% | |
| 78.89 | 78.89 | 71.48 | 75.74 | -0.55% | |
| 74.81 | 76.19 | 74.13 | 76.16 | +3.55% | |
| 71.48 | 73.58 | 71.48 | 73.55 | +3.23% | |
| 71.28 | 72.21 | 70.99 | 71.25 | +1.11% | |
| 69.98 | 70.54 | 69.50 | 70.47 | +1.10% | |
| 68.25 | 69.75 | 68.12 | 69.70 | +2.45% | |
| 67.80 | 68.35 | 67.17 | 68.03 | +2.66% | |
| 66.38 | 66.96 | 66.21 | 66.27 | +0.87% | |
| 66.02 | 66.06 | 64.75 | 65.70 | -0.58% | |
| 66.07 | 66.34 | 65.43 | 66.08 | +0.03% | |
| 66.49 | 66.49 | 65.16 | 66.06 | +0.24% | |
| 66.54 | 66.54 | 65.19 | 65.90 | -0.27% | |
| 65.88 | 66.50 | 65.50 | 66.08 | +1.76% | |
| 64.69 | 64.94 | 64.23 | 64.94 | +1.31% | |
| 63.68 | 64.10 | 63.25 | 64.10 | +0.48% | |
| 63.91 | 64.53 | 63.50 | 63.80 | -1.44% | |
| 63.88 | 64.73 | 63.86 | 64.73 | +1.76% | |
| 63.48 | 63.79 | 63.00 | 63.61 | +3.00% | |
| 62.74 | 62.74 | 61.24 | 61.76 | +0.23% | |
| 62.00 | 62.43 | 61.36 | 61.62 | -1.30% | |
| 62.68 | 63.01 | 62.15 | 62.43 | -0.03% | |
| 63.30 | 63.30 | 61.74 | 62.45 | -4.35% | |
| 65.00 | 65.68 | 64.80 | 65.29 | +0.85% | |
| 64.52 | 64.76 | 64.09 | 64.74 | +0.06% | |
| 64.12 | 64.82 | 63.41 | 64.70 | +1.68% | |
| 63.18 | 63.82 | 63.09 | 63.63 | +2.25% | |
| 61.43 | 62.41 | 61.42 | 62.23 | +1.19% | |
| 61.80 | 62.34 | 61.02 | 61.50 | +0.82% | |
| 61.53 | 61.91 | 61.00 | 61.00 | -0.72% | |
| 61.83 | 61.86 | 60.80 | 61.44 | -0.23% | |
| 61.87 | 62.10 | 61.16 | 61.58 | +0.52% | |
| 62.81 | 62.81 | 60.73 | 61.26 | -0.58% | |
| 60.84 | 61.91 | 60.57 | 61.62 | +1.13% | |
| 60.23 | 61.22 | 59.92 | 60.93 | +0.81% | |
| 60.45 | 60.68 | 60.24 | 60.44 | +0.42% | |
| 60.92 | 60.92 | 59.90 | 60.19 | -1.29% | |
| 61.12 | 61.61 | 60.36 | 60.97 | +0.73% | |
| 60.63 | 60.63 | 60.20 | 60.53 | -0.13% | |
| 60.20 | 60.81 | 60.05 | 60.61 | +0.35% | |
| 60.40 | 60.79 | 59.67 | 60.40 | -0.33% | |
| 60.47 | 60.80 | 60.28 | 60.60 | +0.17% | |
| 60.34 | 60.50 | 59.86 | 60.50 | +1.48% | |
| 59.41 | 59.97 | 59.10 | 59.62 | +1.48% | |
| 58.01 | 59.19 | 57.91 | 58.75 | +0.91% | |
| 56.93 | 58.34 | 56.93 | 58.22 | +2.72% | |
| 56.35 | 57.55 | 56.06 | 56.68 | -0.05% | |
| 58.30 | 58.59 | 56.26 | 56.71 | -0.87% | |
| 57.77 | 58.31 | 56.82 | 57.21 | +0.47% | |
| 57.25 | 57.38 | 56.19 | 56.94 | +0.18% | |
| 57.92 | 58.11 | 56.20 | 56.84 | -1.95% | |
| 57.30 | 58.71 | 56.78 | 57.97 | -1.80% | |
| 60.25 | 60.42 | 58.84 | 59.03 | -2.54% | |
| 59.69 | 60.78 | 59.44 | 60.57 | +1.51% | |
| 59.78 | 59.78 | 58.77 | 59.67 | +0.78% | |
| 58.66 | 59.28 | 58.39 | 59.21 | +3.84% | |
| 57.09 | 57.09 | 56.01 | 57.02 | +0.83% | |
| 57.49 | 57.60 | 56.39 | 56.55 | -1.22% | |
| 56.88 | 57.50 | 56.82 | 57.25 | +1.60% | |
| 56.91 | 57.23 | 56.26 | 56.35 | -2.76% | |
| 58.10 | 58.46 | 57.71 | 57.95 | +0.13% | |
| 58.42 | 58.48 | 57.40 | 57.88 | -0.22% | |
| 57.89 | 58.20 | 57.33 | 58.01 | +1.05% | |
| 58.31 | 58.85 | 57.16 | 57.40 | -0.17% | |
| 57.04 | 57.80 | 56.99 | 57.50 | -4.68% | |
| 60.64 | 60.89 | 59.86 | 60.33 | -1.67% | |
| 61.54 | 61.89 | 61.16 | 61.35 | +0.41% | |
| 60.98 | 61.52 | 60.98 | 61.10 | +1.06% | |
| 60.31 | 60.79 | 58.75 | 60.46 | -0.51% | |
| 62.00 | 62.76 | 60.54 | 60.77 | -5.94% | |
| 63.51 | 64.64 | 63.22 | 64.61 | +4.01% | |
| 62.94 | 62.94 | 61.02 | 62.12 | -1.41% | |
| 62.81 | 63.01 | 62.09 | 63.01 | +1.96% | |
| 61.99 | 62.24 | 60.93 | 61.80 | +1.81% | |
| 59.95 | 61.11 | 59.65 | 60.70 | +0.68% | |
| 59.80 | 60.49 | 59.56 | 60.29 | +3.70% | |
| 59.41 | 59.61 | 57.90 | 58.14 | -1.84% | |
| 60.68 | 60.70 | 58.54 | 59.23 | -1.89% | |
| 60.15 | 60.59 | 59.78 | 60.37 | — |