GDMN Historical Prices
BATS: GDMNWisdomTreeMulti-Asset OverlayETFUSD
84.51+3.18 (+3.91%)
At close: Oct 9, 3:51 PM ET · Delayed 15 min
GDMN price history
The price history for WisdomTree Efficient Gold Plus Gold Miners Strategy (GDMN) on this page begins on December 13, 2021, when the stock closed at $26.38; it most recently closed at $84.51 on October 5, 2026. The highest price in this record is $147.27, reached on January 26, 2026; the latest close is 42.6% below that peak. Across the 4 complete calendar years in the table, GDMN finished higher in 3 and lower in 1. Its best year was 2025 (+216.6%) and its worst was 2022 (-16.0%).
Over roughly 5 years the share price changed +220.4%, a 27.4% compound annual price return (excluding dividends). In the last 12 months alone, GDMN has gained 5.3%. 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
GDMN returns
1 week
+2.63%
1 month
-13.69%
3 months
+14.26%
6 months
-23.09%
Year to date
-9.15%
1 year
+5.29%
3 years
+255.46%
GDMN price return, excluding dividends.
GDMN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 84.51 | -9.41% |
| 2025 | 93.29 | +216.65% |
| 2024 | 29.46 | +23.03% |
| 2023 | 23.95 | +4.28% |
| 2022 | 22.97 | -16.04% |
| 2021* | 27.35 | +3.71% |
GDMN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 83.77 | 84.82 | 83.59 | 84.51 | +3.91% | |
| 80.37 | 81.33 | 80.04 | 81.33 | +2.01% | |
| 79.78 | 80.32 | 78.46 | 79.73 | -4.58% | |
| 82.61 | 83.94 | 81.54 | 83.56 | +1.75% | |
| 82.40 | 82.64 | 80.76 | 82.12 | -0.27% | |
| 83.39 | 84.07 | 81.25 | 82.34 | +0.05% | |
| 83.16 | 83.16 | 81.80 | 82.30 | -0.86% | |
| 84.84 | 85.33 | 82.74 | 83.01 | -1.53% | |
| 83.43 | 84.30 | 83.02 | 84.30 | +2.41% | |
| 83.46 | 84.15 | 82.19 | 82.32 | -8.44% | |
| 89.06 | 89.99 | 88.20 | 89.91 | +0.81% | |
| 89.93 | 89.93 | 86.79 | 89.19 | -1.43% | |
| 92.67 | 92.67 | 89.72 | 90.48 | -5.17% | |
| 91.96 | 95.77 | 91.96 | 95.41 | +3.41% | |
| 93.85 | 93.85 | 91.53 | 92.26 | -1.72% | |
| 93.50 | 94.18 | 92.24 | 93.87 | +0.47% | |
| 94.00 | 94.51 | 92.75 | 93.43 | +4.33% | |
| 93.98 | 93.98 | 87.69 | 89.55 | -1.82% | |
| 90.86 | 91.27 | 89.53 | 91.21 | +0.31% | |
| 90.23 | 92.14 | 89.55 | 90.93 | -3.75% | |
| 96.07 | 96.97 | 94.10 | 94.47 | +1.38% | |
| 93.81 | 95.44 | 93.16 | 93.18 | -4.83% | |
| 99.00 | 99.04 | 97.39 | 97.91 | +1.95% | |
| 96.89 | 98.49 | 96.04 | 96.04 | -2.35% | |
| 97.31 | 99.50 | 97.31 | 98.35 | -2.68% | |
| 100.08 | 101.80 | 99.10 | 101.06 | +5.39% | |
| 94.75 | 97.19 | 94.60 | 95.89 | +3.84% | |
| 93.08 | 96.41 | 92.13 | 92.34 | -6.04% | |
| 98.99 | 99.42 | 96.41 | 98.28 | -1.16% | |
| 106.81 | 107.13 | 98.38 | 99.43 | -6.76% | |
| 105.39 | 107.22 | 104.51 | 106.64 | +1.34% | |
| 107.32 | 107.71 | 105.23 | 105.23 | -4.06% | |
| 106.01 | 109.97 | 105.06 | 109.68 | +1.43% | |
| 109.08 | 109.21 | 105.92 | 108.13 | +1.44% | |
| 104.91 | 106.97 | 104.83 | 106.60 | +4.98% | |
| 97.56 | 102.16 | 97.56 | 101.54 | +2.59% | |
| 94.60 | 98.99 | 94.60 | 98.98 | +11.51% | |
| 90.81 | 91.85 | 88.70 | 88.76 | -4.23% | |
| 91.60 | 93.73 | 91.00 | 92.69 | +3.07% | |
| 89.17 | 91.00 | 89.17 | 89.92 | +1.77% | |
| 90.24 | 90.24 | 87.82 | 88.36 | -3.80% | |
| 93.08 | 93.29 | 91.30 | 91.85 | +1.15% | |
| 91.15 | 91.31 | 89.47 | 90.81 | -0.54% | |
| 89.54 | 91.65 | 87.47 | 91.30 | +1.92% | |
| 89.60 | 90.50 | 88.60 | 89.58 | +7.24% | |
| 81.87 | 83.76 | 81.70 | 83.53 | +0.80% | |
| 80.52 | 83.75 | 80.50 | 82.87 | +10.05% | |
| 74.66 | 75.84 | 74.66 | 75.30 | +2.85% | |
| 71.44 | 73.21 | 70.94 | 73.21 | +1.66% | |
| 72.39 | 72.39 | 70.42 | 72.02 | -3.90% | |
| 72.63 | 75.06 | 72.60 | 74.95 | +4.63% | |
| 70.75 | 73.82 | 69.28 | 71.63 | +0.24% | |
| 71.75 | 72.34 | 70.60 | 71.46 | -2.43% | |
| 73.52 | 73.82 | 72.03 | 73.24 | +0.91% | |
| 72.45 | 73.90 | 72.36 | 72.58 | -0.09% | |
| 71.97 | 72.76 | 71.64 | 72.64 | -3.43% | |
| 74.88 | 76.72 | 74.75 | 75.22 | +4.15% | |
| 70.62 | 72.29 | 70.00 | 72.22 | +6.22% | |
| 68.31 | 68.84 | 67.99 | 67.99 | -1.00% | |
| 67.12 | 69.44 | 67.12 | 68.68 | +0.19% | |
| 70.00 | 70.00 | 68.10 | 68.55 | -4.79% | |
| 72.00 | 73.04 | 70.43 | 72.00 | -0.55% | |
| 73.78 | 74.62 | 72.10 | 72.40 | +2.69% | |
| 72.61 | 72.61 | 69.88 | 70.51 | -4.67% | |
| 73.73 | 74.39 | 72.50 | 73.96 | -0.60% | |
| 73.53 | 74.72 | 73.32 | 74.41 | +3.79% | |
| 71.95 | 72.66 | 69.39 | 71.69 | -3.63% | |
| 76.89 | 77.57 | 73.70 | 74.39 | -4.06% | |
| 78.58 | 78.58 | 76.25 | 77.54 | +1.25% | |
| 75.92 | 77.22 | 75.34 | 76.58 | +5.45% | |
| 72.83 | 75.75 | 72.52 | 72.62 | +0.29% | |
| 72.38 | 72.74 | 71.20 | 72.41 | -0.45% | |
| 73.34 | 73.34 | 71.54 | 72.74 | -2.73% | |
| 73.97 | 76.17 | 73.97 | 74.78 | +2.72% | |
| 73.06 | 74.19 | 71.81 | 72.80 | +2.18% | |
| 71.00 | 73.11 | 70.11 | 71.25 | -6.72% | |
| 76.40 | 77.90 | 76.27 | 76.38 | -5.34% | |
| 80.10 | 81.10 | 79.86 | 80.69 | -2.19% | |
| 85.52 | 86.04 | 81.71 | 82.50 | -2.56% | |
| 89.03 | 91.70 | 84.44 | 84.67 | -4.26% | |
| 87.33 | 89.21 | 87.00 | 88.44 | +2.49% | |
| 87.47 | 88.93 | 86.07 | 86.29 | +7.58% | |
| 78.65 | 80.99 | 78.02 | 80.21 | +2.11% | |
| 72.78 | 79.20 | 72.28 | 78.55 | +8.18% | |
| 74.66 | 76.93 | 72.28 | 72.61 | -8.40% | |
| 82.19 | 83.07 | 76.66 | 79.27 | -2.60% | |
| 81.97 | 82.74 | 80.96 | 81.39 | +0.11% | |
| 87.94 | 87.94 | 81.23 | 81.30 | -10.79% | |
| 91.41 | 93.15 | 90.16 | 91.13 | +2.19% | |
| 91.00 | 91.00 | 89.11 | 89.18 | -3.68% | |
| 92.80 | 93.37 | 91.14 | 92.59 | +1.35% | |
| 90.29 | 92.15 | 89.00 | 91.36 | -3.93% | |
| 92.54 | 96.82 | 92.54 | 95.10 | +3.32% | |
| 88.49 | 93.10 | 87.57 | 92.04 | +2.27% | |
| 90.08 | 91.50 | 90.00 | 90.00 | -4.14% | |
| 92.67 | 94.17 | 92.67 | 93.89 | +3.65% | |
| 91.79 | 91.90 | 89.32 | 90.58 | -1.79% | |
| 89.84 | 93.25 | 89.84 | 92.23 | -0.40% | |
| 89.77 | 93.00 | 88.66 | 92.60 | +4.12% | |
| 90.64 | 91.09 | 88.82 | 88.94 | -4.80% | |
| 94.83 | 96.40 | 92.69 | 93.42 | +0.28% | |
| 95.91 | 95.91 | 92.33 | 93.16 | -8.52% | |
| 104.11 | 104.13 | 101.68 | 101.84 | -2.58% | |
| 104.29 | 105.35 | 103.50 | 104.54 | -1.24% | |
| 104.07 | 105.85 | 101.46 | 105.85 | -0.55% | |
| 104.50 | 108.00 | 104.50 | 106.44 | +2.60% | |
| 103.26 | 104.53 | 102.15 | 103.74 | +2.93% | |
| 104.98 | 105.80 | 100.72 | 100.79 | -0.21% | |
| 99.59 | 101.97 | 98.32 | 101.00 | +9.36% | |
| 93.97 | 94.68 | 92.30 | 92.36 | +1.04% | |
| 92.75 | 94.06 | 91.10 | 91.40 | -3.46% | |
| 95.30 | 97.09 | 94.07 | 94.68 | -1.24% | |
| 96.58 | 97.00 | 95.08 | 95.87 | +3.29% | |
| 93.35 | 93.78 | 92.00 | 92.82 | -3.11% | |
| 96.77 | 97.51 | 94.30 | 95.80 | -5.44% | |
| 102.56 | 103.00 | 100.89 | 101.31 | -2.24% | |
| 102.61 | 104.40 | 102.09 | 103.63 | +2.26% | |
| 103.55 | 103.57 | 98.86 | 101.34 | -2.81% | |
| 104.65 | 105.72 | 103.86 | 104.27 | +2.35% | |
| 108.93 | 109.00 | 101.81 | 101.88 | -7.75% | |
| 111.43 | 111.43 | 109.41 | 110.44 | -1.82% | |
| 111.41 | 114.94 | 111.39 | 112.49 | +3.55% | |
| 109.97 | 110.50 | 108.19 | 108.63 | -0.30% | |
| 111.41 | 112.11 | 108.70 | 108.96 | -2.97% | |
| 110.06 | 112.50 | 110.06 | 112.29 | +3.49% | |
| 107.65 | 109.11 | 106.50 | 108.50 | -1.26% | |
| 109.90 | 110.82 | 109.07 | 109.88 | +0.82% | |
| 109.19 | 110.00 | 107.50 | 108.99 | +1.09% | |
| 107.01 | 112.00 | 106.11 | 107.81 | +3.68% | |
| 102.00 | 104.02 | 99.94 | 103.98 | +1.38% | |
| 103.60 | 103.60 | 102.25 | 102.56 | -0.43% | |
| 98.68 | 104.69 | 96.86 | 103.00 | -3.40% | |
| 105.51 | 108.77 | 104.20 | 106.62 | +5.38% | |
| 95.81 | 101.40 | 94.01 | 101.18 | +9.38% | |
| 95.67 | 95.67 | 91.41 | 92.51 | +0.15% | |
| 88.46 | 94.00 | 87.95 | 92.37 | +6.10% | |
| 89.42 | 92.01 | 86.86 | 87.06 | -6.32% | |
| 95.05 | 95.05 | 92.42 | 92.93 | +5.39% | |
| 86.00 | 89.13 | 85.50 | 88.18 | -0.38% | |
| 85.79 | 91.20 | 85.79 | 88.52 | +2.45% | |
| 92.93 | 93.09 | 85.00 | 86.40 | -6.42% | |
| 89.28 | 92.84 | 87.15 | 92.33 | -9.61% | |
| 104.97 | 105.02 | 101.85 | 102.15 | -7.94% | |
| 112.44 | 113.95 | 110.45 | 110.96 | -0.74% | |
| 110.56 | 113.68 | 109.32 | 111.79 | +1.10% | |
| 117.97 | 117.97 | 110.50 | 110.57 | -6.76% | |
| 121.78 | 122.27 | 118.50 | 118.59 | -3.30% | |
| 123.27 | 123.53 | 120.00 | 122.64 | -2.08% | |
| 126.67 | 127.96 | 124.42 | 125.24 | +2.31% | |
| 117.87 | 122.77 | 114.98 | 122.41 | -0.20% | |
| 119.37 | 123.87 | 117.73 | 122.66 | +1.40% | |
| 125.59 | 125.59 | 118.37 | 120.97 | -4.64% | |
| 129.92 | 129.92 | 125.57 | 126.85 | +1.19% | |
| 129.11 | 129.11 | 120.08 | 125.36 | -11.28% | |
| 142.40 | 142.99 | 135.68 | 141.30 | +0.94% | |
| 138.28 | 140.45 | 136.99 | 139.99 | +2.32% | |
| 132.78 | 136.82 | 130.49 | 136.82 | +2.53% | |
| 134.36 | 136.15 | 132.75 | 133.44 | +1.05% | |
| 127.83 | 133.29 | 126.97 | 132.05 | -0.52% | |
| 128.71 | 133.24 | 128.71 | 132.74 | +5.34% | |
| 122.43 | 126.10 | 120.97 | 126.01 | +3.26% | |
| 120.13 | 122.54 | 118.68 | 122.03 | +1.17% | |
| 119.64 | 122.90 | 119.31 | 120.62 | +3.97% | |
| 116.85 | 117.16 | 112.51 | 116.01 | -5.68% | |
| 119.69 | 123.67 | 117.84 | 122.99 | +6.36% | |
| 124.16 | 125.90 | 115.29 | 115.64 | -8.64% | |
| 125.89 | 126.62 | 121.98 | 126.58 | +3.14% | |
| 122.68 | 122.90 | 120.23 | 122.73 | +0.24% | |
| 117.30 | 123.17 | 117.30 | 122.44 | +6.74% | |
| 111.13 | 115.29 | 111.13 | 114.71 | +7.58% | |
| 109.26 | 112.10 | 106.15 | 106.63 | -7.81% | |
| 120.39 | 120.39 | 110.61 | 115.66 | +0.16% | |
| 115.96 | 119.80 | 112.36 | 115.48 | +10.34% | |
| 105.84 | 111.12 | 101.75 | 104.66 | -4.06% | |
| 119.64 | 123.02 | 104.35 | 109.09 | -20.80% | |
| 147.27 | 147.27 | 128.02 | 137.74 | -2.79% | |
| 136.02 | 142.16 | 135.32 | 141.70 | +6.24% | |
| 129.52 | 133.41 | 125.29 | 133.38 | +3.17% | |
| 133.14 | 134.51 | 128.59 | 129.28 | +1.90% | |
| 124.63 | 126.97 | 123.37 | 126.87 | +3.28% | |
| 117.66 | 123.58 | 117.48 | 122.84 | +3.87% | |
| 122.96 | 122.96 | 115.76 | 118.26 | +0.53% | |
| 116.82 | 118.20 | 115.50 | 117.64 | +8.03% | |
| 108.58 | 109.90 | 106.20 | 108.90 | -0.95% | |
| 109.00 | 110.55 | 108.98 | 109.94 | -0.43% | |
| 112.15 | 112.15 | 108.00 | 110.42 | +1.22% | |
| 110.00 | 111.10 | 108.43 | 109.09 | +0.48% | |
| 107.24 | 109.90 | 106.86 | 108.57 | +5.19% | |
| 102.75 | 103.97 | 101.58 | 103.21 | +1.46% | |
| 99.19 | 101.72 | 98.45 | 101.72 | +0.49% | |
| 99.65 | 101.45 | 97.39 | 101.22 | -1.24% | |
| 99.94 | 102.75 | 99.75 | 102.49 | +4.58% | |
| 96.58 | 100.58 | 96.58 | 98.00 | +5.05% | |
| 95.26 | 95.26 | 90.57 | 93.29 | +0.29% | |
| 93.78 | 95.48 | 92.81 | 93.02 | -1.45% | |
| 96.55 | 96.67 | 94.37 | 94.39 | +1.26% | |
| 96.86 | 96.86 | 92.00 | 93.22 | -9.91% | |
| 103.12 | 104.23 | 101.42 | 103.47 | +2.50% | |
| 101.67 | 101.67 | 99.14 | 100.95 | -0.54% | |
| 101.51 | 101.80 | 99.02 | 101.50 | +1.01% | |
| 100.00 | 101.25 | 99.00 | 100.49 | +5.03% | |
| 94.03 | 96.78 | 94.03 | 95.68 | +1.73% | |
| 93.41 | 95.78 | 93.15 | 94.05 | +0.05% | |
| 94.39 | 94.72 | 92.40 | 94.00 | +1.96% | |
| 92.79 | 94.11 | 91.23 | 92.19 | -0.23% | |
| 94.46 | 94.46 | 91.61 | 92.40 | -0.85% | |
| 96.00 | 96.51 | 91.00 | 93.19 | +0.03% | |
| 89.76 | 94.19 | 89.01 | 93.16 | +4.00% | |
| 87.90 | 90.19 | 86.72 | 89.58 | +1.85% | |
| 85.13 | 88.08 | 85.13 | 87.95 | +2.83% | |
| 87.59 | 87.59 | 85.08 | 85.53 | -1.73% | |
| 88.67 | 90.51 | 86.93 | 87.04 | -0.13% | |
| 85.95 | 87.56 | 85.66 | 87.15 | +0.16% | |
| 87.91 | 89.08 | 86.51 | 87.01 | -0.57% | |
| 89.11 | 89.11 | 84.79 | 87.51 | -2.38% | |
| 90.76 | 90.76 | 88.64 | 89.64 | +0.53% | |
| 88.35 | 89.17 | 87.42 | 89.17 | +2.32% | |
| 84.24 | 87.44 | 84.24 | 87.15 | +4.84% | |
| 82.87 | 83.96 | 82.00 | 83.13 | +0.59% | |
| 78.43 | 82.95 | 78.43 | 82.64 | +5.70% | |
| 77.81 | 79.10 | 76.67 | 78.18 | +0.48% | |
| 81.59 | 82.15 | 77.12 | 77.81 | -3.90% | |
| 82.11 | 83.36 | 79.84 | 80.97 | +1.07% | |
| 80.51 | 80.96 | 78.41 | 80.11 | +1.69% | |
| 79.92 | 81.24 | 77.76 | 78.78 | -2.49% | |
| 77.86 | 81.80 | 77.40 | 80.79 | -2.25% | |
| 86.53 | 86.53 | 82.16 | 82.65 | -3.08% | |
| 82.00 | 86.33 | 81.89 | 85.28 | +4.19% | |
| 81.92 | 81.92 | 79.81 | 81.85 | +1.38% | |
| 79.87 | 80.94 | 78.78 | 80.74 | +7.00% | |
| 74.95 | 75.45 | 73.59 | 75.45 | +2.35% | |
| 74.82 | 75.50 | 73.42 | 73.72 | -0.18% | |
| 72.78 | 73.85 | 72.52 | 73.85 | +5.05% | |
| 71.98 | 72.28 | 70.25 | 70.30 | -5.76% | |
| 74.61 | 75.99 | 73.76 | 74.60 | -0.04% | |
| 76.21 | 76.21 | 73.78 | 74.63 | -1.82% | |
| 73.79 | 76.10 | 73.08 | 76.02 | +4.56% | |
| 75.81 | 76.42 | 72.27 | 72.70 | -0.29% | |
| 70.21 | 73.35 | 70.03 | 72.91 | -2.54% | |
| 76.50 | 77.31 | 72.81 | 74.81 | -6.15% | |
| 79.45 | 81.49 | 79.20 | 79.71 | -2.23% | |
| 82.15 | 82.65 | 81.08 | 81.53 | +2.55% | |
| 76.03 | 80.22 | 75.88 | 79.50 | +0.10% | |
| 83.99 | 84.01 | 78.60 | 79.42 | -14.32% | |
| 91.42 | 92.69 | 89.34 | 92.69 | +5.73% | |
| 93.30 | 93.30 | 85.22 | 87.67 | -7.72% | |
| 91.68 | 95.25 | 91.02 | 95.00 | +5.32% | |
| 88.44 | 90.69 | 87.89 | 90.20 | +4.23% | |
| 85.21 | 87.31 | 84.48 | 86.54 | +0.44% | |
| 84.76 | 86.50 | 84.71 | 86.16 | +6.04% | |
| 80.91 | 81.97 | 80.00 | 81.25 | +1.23% | |
| 85.50 | 85.60 | 79.06 | 80.26 | — |