GDT Historical Prices
BATS: GDTWisdomTreeMultistrategyETFUSD
34.08+0.4349 (+1.29%)
At close: Oct 9, 2:07 PM ET · Delayed 15 min
GDT price history
The price history for WisdomTree Efficient TIPS Plus Gold (GDT) on this page begins on January 19, 2026, when the stock closed at $41.84; it most recently closed at $34.08 on October 5, 2026. The highest price in this record is $46.14, reached on January 26, 2026; the latest close is 26.1% below that peak. 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
GDT returns
1 week
+1.17%
1 month
-5.38%
3 months
-0.49%
6 months
-15.42%
GDT price return, excluding dividends.
GDT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.12 | 34.14 | 34.08 | 34.08 | +1.92% | |
| 33.39 | 33.46 | 33.43 | 33.43 | -1.29% | |
| 33.77 | 33.91 | 33.77 | 33.87 | +0.71% | |
| 33.63 | 33.63 | 33.63 | 33.63 | -0.15% | |
| 33.68 | 33.71 | 33.65 | 33.68 | -0.71% | |
| 33.85 | 33.93 | 33.80 | 33.93 | +0.66% | |
| 33.63 | 33.70 | 33.63 | 33.70 | -0.34% | |
| 33.81 | 33.82 | 33.81 | 33.82 | +1.07% | |
| 33.65 | 33.65 | 33.46 | 33.46 | -3.71% | |
| 34.61 | 34.79 | 34.61 | 34.75 | +0.46% | |
| 34.48 | 34.59 | 34.48 | 34.59 | -0.33% | |
| 34.70 | 34.70 | 34.70 | 34.70 | -2.03% | |
| 35.42 | 35.42 | 35.42 | 35.42 | +0.46% | |
| 35.22 | 35.26 | 35.22 | 35.26 | -0.68% | |
| 35.50 | 35.50 | 35.50 | 35.50 | +0.36% | |
| 35.41 | 35.41 | 35.34 | 35.37 | +1.75% | |
| 34.64 | 34.76 | 34.60 | 34.76 | -0.75% | |
| 35.02 | 35.02 | 35.02 | 35.02 | +0.20% | |
| 34.86 | 35.21 | 34.85 | 34.95 | -1.38% | |
| 35.44 | 35.44 | 35.44 | 35.44 | +0.23% | |
| 35.66 | 35.66 | 35.36 | 35.36 | -1.82% | |
| 36.04 | 36.11 | 36.02 | 36.02 | +1.00% | |
| 35.66 | 35.66 | 35.66 | 35.66 | -1.65% | |
| 36.14 | 36.30 | 36.14 | 36.26 | -0.88% | |
| 36.51 | 36.58 | 36.51 | 36.58 | +2.04% | |
| 35.62 | 35.85 | 35.62 | 35.85 | +1.10% | |
| 35.71 | 35.82 | 35.46 | 35.46 | -2.18% | |
| 36.27 | 36.27 | 36.25 | 36.25 | -0.44% | |
| 37.00 | 37.00 | 36.41 | 36.41 | -3.14% | |
| 37.36 | 37.62 | 37.30 | 37.59 | +0.20% | |
| 37.73 | 37.73 | 37.52 | 37.52 | -1.47% | |
| 37.66 | 38.08 | 37.58 | 38.08 | +0.36% | |
| 38.01 | 38.01 | 37.93 | 37.94 | +0.56% | |
| 37.49 | 37.73 | 37.49 | 37.73 | +2.00% | |
| 36.62 | 36.99 | 36.62 | 36.99 | +0.41% | |
| 36.51 | 36.84 | 36.51 | 36.84 | +2.72% | |
| 36.10 | 36.10 | 35.87 | 35.87 | -0.89% | |
| 36.02 | 36.28 | 36.02 | 36.19 | +0.89% | |
| 35.93 | 35.93 | 35.87 | 35.87 | +0.57% | |
| 35.76 | 35.76 | 35.66 | 35.66 | -1.31% | |
| 36.37 | 36.37 | 36.14 | 36.14 | +0.96% | |
| 35.80 | 35.80 | 35.80 | 35.80 | -0.43% | |
| 35.65 | 35.95 | 35.65 | 35.95 | +0.91% | |
| 35.80 | 35.80 | 35.63 | 35.63 | +2.38% | |
| 34.84 | 35.14 | 34.80 | 34.80 | -0.34% | |
| 34.63 | 34.98 | 34.63 | 34.92 | +3.77% | |
| 33.65 | 33.65 | 33.65 | 33.65 | +0.58% | |
| 33.27 | 33.45 | 33.27 | 33.45 | -0.04% | |
| 33.47 | 33.47 | 33.47 | 33.47 | -1.35% | |
| 33.90 | 33.93 | 33.89 | 33.93 | +1.15% | |
| 33.21 | 33.64 | 33.07 | 33.54 | +0.50% | |
| 33.33 | 33.37 | 33.29 | 33.37 | -1.70% | |
| 33.98 | 33.98 | 33.88 | 33.95 | +0.56% | |
| 33.97 | 34.00 | 33.76 | 33.76 | +0.12% | |
| 33.71 | 33.75 | 33.71 | 33.72 | -2.18% | |
| 34.48 | 34.48 | 34.47 | 34.47 | +1.28% | |
| 33.94 | 34.08 | 33.92 | 34.03 | +1.62% | |
| 33.37 | 33.49 | 33.37 | 33.49 | -0.17% | |
| 33.54 | 33.55 | 33.47 | 33.55 | +0.78% | |
| 33.25 | 33.29 | 33.25 | 33.29 | -1.65% | |
| 33.90 | 33.90 | 33.84 | 33.85 | +0.11% | |
| 34.05 | 34.05 | 33.79 | 33.81 | +1.21% | |
| 33.41 | 33.41 | 33.41 | 33.41 | -2.45% | |
| 34.18 | 34.25 | 34.18 | 34.25 | -0.42% | |
| 34.34 | 34.42 | 34.34 | 34.39 | +0.89% | |
| 33.96 | 34.08 | 33.96 | 34.08 | -0.72% | |
| 34.33 | 34.33 | 34.33 | 34.33 | -1.08% | |
| 34.47 | 34.77 | 34.47 | 34.71 | +0.96% | |
| 34.07 | 34.54 | 34.07 | 34.37 | +1.91% | |
| 34.05 | 34.05 | 33.73 | 33.73 | +0.55% | |
| 33.66 | 33.66 | 33.55 | 33.55 | -0.04% | |
| 33.59 | 33.69 | 33.56 | 33.56 | -1.25% | |
| 33.93 | 34.07 | 33.93 | 33.99 | +1.21% | |
| 33.68 | 33.70 | 33.58 | 33.58 | +0.16% | |
| 33.79 | 33.79 | 33.39 | 33.53 | -2.80% | |
| 34.67 | 34.67 | 34.49 | 34.49 | -1.60% | |
| 35.04 | 35.13 | 35.02 | 35.05 | -0.81% | |
| 35.34 | 35.34 | 35.34 | 35.34 | -0.34% | |
| 36.42 | 36.73 | 35.46 | 35.46 | -2.45% | |
| 36.40 | 36.46 | 36.35 | 36.35 | +0.26% | |
| 36.63 | 36.63 | 36.26 | 36.26 | +2.42% | |
| 35.43 | 35.43 | 35.40 | 35.40 | -0.05% | |
| 34.41 | 35.49 | 34.41 | 35.42 | +2.84% | |
| 34.93 | 35.19 | 34.44 | 34.44 | -3.74% | |
| 36.40 | 36.40 | 35.62 | 35.78 | -1.34% | |
| 36.40 | 36.62 | 36.27 | 36.27 | +0.07% | |
| 36.85 | 36.85 | 36.24 | 36.24 | -3.52% | |
| 37.48 | 37.69 | 37.48 | 37.56 | +0.57% | |
| 37.28 | 37.35 | 37.28 | 37.35 | -0.85% | |
| 37.75 | 37.85 | 37.67 | 37.67 | +0.10% | |
| 37.47 | 37.64 | 37.47 | 37.63 | -1.25% | |
| 38.08 | 38.34 | 38.08 | 38.11 | +0.80% | |
| 37.09 | 37.81 | 37.09 | 37.81 | +1.33% | |
| 37.13 | 37.42 | 37.13 | 37.32 | -1.17% | |
| 37.80 | 37.80 | 37.73 | 37.76 | -0.95% | |
| 38.18 | 38.19 | 38.01 | 38.12 | -0.65% | |
| 38.23 | 38.37 | 38.23 | 38.37 | -0.22% | |
| 38.44 | 38.52 | 38.43 | 38.45 | +1.30% | |
| 38.05 | 38.13 | 37.96 | 37.96 | -1.67% | |
| 38.74 | 38.74 | 38.55 | 38.61 | +0.23% | |
| 38.34 | 38.52 | 38.34 | 38.52 | -2.21% | |
| 39.67 | 39.67 | 39.39 | 39.39 | -0.82% | |
| 39.71 | 39.71 | 39.71 | 39.71 | -0.43% | |
| 39.82 | 39.89 | 39.39 | 39.89 | -0.43% | |
| 40.08 | 40.12 | 40.06 | 40.06 | +0.29% | |
| 40.00 | 40.00 | 39.89 | 39.94 | +0.54% | |
| 40.17 | 40.26 | 39.73 | 39.73 | +0.10% | |
| 39.79 | 39.86 | 39.68 | 39.69 | +2.72% | |
| 38.64 | 38.64 | 38.64 | 38.64 | +0.65% | |
| 38.42 | 38.44 | 38.38 | 38.39 | -1.87% | |
| 39.36 | 39.37 | 39.12 | 39.12 | -0.05% | |
| 39.17 | 39.17 | 39.08 | 39.14 | +1.49% | |
| 38.64 | 38.65 | 38.56 | 38.56 | -1.04% | |
| 38.86 | 38.97 | 38.86 | 38.97 | -1.85% | |
| 39.61 | 39.70 | 39.55 | 39.70 | -1.06% | |
| 39.87 | 40.13 | 39.87 | 40.13 | +0.53% | |
| 40.12 | 40.12 | 39.92 | 39.92 | -0.73% | |
| 40.30 | 40.30 | 40.21 | 40.21 | +1.24% | |
| 40.28 | 40.29 | 39.72 | 39.72 | -2.58% | |
| 40.77 | 40.77 | 40.77 | 40.77 | -0.79% | |
| 41.25 | 41.25 | 41.04 | 41.10 | +1.19% | |
| 40.65 | 40.71 | 40.61 | 40.61 | -0.09% | |
| 40.93 | 40.94 | 40.65 | 40.65 | -0.92% | |
| 40.75 | 41.02 | 40.75 | 41.02 | +1.93% | |
| 40.09 | 40.25 | 39.88 | 40.25 | -0.11% | |
| 40.29 | 40.29 | 40.29 | 40.29 | -0.18% | |
| 40.55 | 40.55 | 40.35 | 40.36 | +0.80% | |
| 40.54 | 40.54 | 40.04 | 40.04 | +0.27% | |
| 39.39 | 39.93 | 39.28 | 39.93 | +1.16% | |
| 39.61 | 39.61 | 39.35 | 39.47 | -0.34% | |
| 39.45 | 39.61 | 39.45 | 39.61 | -1.56% | |
| 40.08 | 40.25 | 40.08 | 40.23 | +1.43% | |
| 39.20 | 39.66 | 39.20 | 39.66 | +3.36% | |
| 38.47 | 38.47 | 38.37 | 38.37 | +0.28% | |
| 38.27 | 38.27 | 38.27 | 38.27 | +3.25% | |
| 37.78 | 37.78 | 37.06 | 37.06 | -3.50% | |
| 38.62 | 38.70 | 38.40 | 38.40 | +2.56% | |
| 37.39 | 37.44 | 37.37 | 37.44 | -0.22% | |
| 37.66 | 37.66 | 37.37 | 37.53 | -2.14% | |
| 39.66 | 39.66 | 38.35 | 38.35 | -2.97% | |
| 39.07 | 39.52 | 39.07 | 39.52 | -3.82% | |
| 41.40 | 41.40 | 41.09 | 41.09 | -2.82% | |
| 42.11 | 42.29 | 42.11 | 42.29 | +0.03% | |
| 42.18 | 42.27 | 41.96 | 42.27 | -0.23% | |
| 42.51 | 42.56 | 42.28 | 42.37 | -0.95% | |
| 42.69 | 42.78 | 42.69 | 42.78 | -1.63% | |
| 43.42 | 43.48 | 43.42 | 43.48 | -0.24% | |
| 43.68 | 43.92 | 43.59 | 43.59 | +0.75% | |
| 43.02 | 43.26 | 42.82 | 43.26 | -0.04% | |
| 42.78 | 43.43 | 42.17 | 43.28 | +1.29% | |
| 42.77 | 42.77 | 42.51 | 42.73 | -1.04% | |
| 43.27 | 43.30 | 43.08 | 43.18 | +0.75% | |
| 43.05 | 43.05 | 42.35 | 42.86 | -4.34% | |
| 44.80 | 44.80 | 44.34 | 44.80 | +1.22% | |
| 44.05 | 44.26 | 44.05 | 44.26 | +1.35% | |
| 43.30 | 43.68 | 43.30 | 43.68 | +0.64% | |
| 43.52 | 43.70 | 43.40 | 43.40 | +0.06% | |
| 43.16 | 43.38 | 43.12 | 43.38 | -1.35% | |
| 43.59 | 43.97 | 43.59 | 43.97 | +2.73% | |
| 42.54 | 42.80 | 42.37 | 42.80 | +1.82% | |
| 42.01 | 42.04 | 41.97 | 42.04 | +0.37% | |
| 41.97 | 41.97 | 41.88 | 41.88 | +2.03% | |
| 41.05 | 41.05 | 41.05 | 41.05 | -2.97% | |
| 41.99 | 42.42 | 41.99 | 42.30 | +2.21% | |
| 41.39 | 41.39 | 41.39 | 41.39 | -3.20% | |
| 42.57 | 42.75 | 42.57 | 42.75 | +1.05% | |
| 42.18 | 42.38 | 42.18 | 42.31 | -0.93% | |
| 42.40 | 42.75 | 42.40 | 42.71 | +2.53% | |
| 41.72 | 41.72 | 41.65 | 41.65 | +2.96% | |
| 40.64 | 41.20 | 40.45 | 40.45 | -2.60% | |
| 41.73 | 41.73 | 41.20 | 41.53 | -0.03% | |
| 41.29 | 41.60 | 41.29 | 41.55 | +5.71% | |
| 39.53 | 39.53 | 39.30 | 39.30 | -3.54% | |
| 42.71 | 42.71 | 40.74 | 40.74 | -9.99% | |
| 46.12 | 46.14 | 43.32 | 45.27 | +0.23% | |
| 44.38 | 45.17 | 44.31 | 45.17 | +3.81% | |
| 42.86 | 43.51 | 42.53 | 43.51 | +2.33% | |
| 42.64 | 42.81 | 42.52 | 42.52 | +1.61% | |
| 41.83 | 41.84 | 41.80 | 41.84 | +1.26% | |
| 40.94 | 41.79 | 40.94 | 41.32 | — |