Wilshire wShares Enhanced Gold ETF (WGLD) Exchange: NYSE ARCA
Data as of May 2, 2025
$16.10 ($-0.18) -1.10%
Wilshire wShares Enhanced Gold ETF - Daily Information
Click for more stock information on Wilshire wShares Enhanced Gold ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.18 |
| Previous Close | $16.10 |
| High | $16.18 |
| Low | $16.09 |
| Adjusted Open | $16.18 |
| Previous Adjusted Close | $16.10 |
| Adjusted High | $16.18 |
| Adjusted Low | $16.09 |
About Wilshire wShares Enhanced Gold ETF (WGLD)
Units fractional undivided beneficial interest
Invest in Wilshire wShares Enhanced Gold ETF (WGLD)
Historical Stock Data for Wilshire wShares Enhanced Gold ETF (WGLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | $16.18 | $16.18 | $16.09 | $16.10 | $16.10 | 1,290 |
| 2022-08-19 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 1 |
| 2022-08-18 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 1 |
| 2022-08-17 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2022-08-16 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 50 |
| 2022-08-15 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 50 |
| 2022-08-12 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 2 |
| 2022-08-11 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 2 |
| 2022-08-10 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 14 |
| 2022-08-09 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 14 |
| 2022-08-08 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 2 |
| 2022-08-05 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 102 |
| 2022-08-04 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2022-08-03 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 12 |
| 2022-08-02 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 12 |
| 2022-08-01 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 155 |
| 2022-07-29 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 3 |
| 2022-07-28 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 3 |
| 2022-07-27 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 3 |
| 2022-07-26 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 25 |
| 2022-07-25 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2022-07-22 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 10 |
| 2022-07-21 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 10 |
| 2022-07-20 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 1 |
| 2022-07-19 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 1 |
| 2022-07-18 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2022-07-15 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 15 |
| 2022-07-14 | $16.02 | $16.02 | $15.99 | $16.00 | $16.00 | 435 |
| 2022-07-13 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2022-07-12 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2022-07-11 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 102 |
| 2022-07-08 | $16.24 | $16.27 | $16.24 | $16.27 | $16.27 | 102 |
| 2022-07-07 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 2 |
| 2022-07-06 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 1 |
| 2022-07-05 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 12 |
| 2022-07-01 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 12 |
| 2022-06-30 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2022-06-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-06-28 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 1 |
| 2022-06-27 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 1 |
| 2022-06-24 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 14 |
| 2022-06-23 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2022-06-22 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 50 |
| 2022-06-21 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 10 |
| 2022-06-17 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 4 |
| 2022-06-16 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 4 |
| 2022-06-15 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 12 |
| 2022-06-14 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 2 |
| 2022-06-13 | $17.02 | $17.08 | $17.02 | $17.08 | $17.08 | 100 |
| 2022-06-10 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 101 |
| 2022-06-09 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 22 |
| 2022-06-08 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 22 |
| 2022-06-07 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 26 |
| 2022-06-06 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2022-06-03 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 102 |
| 2022-06-02 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 19 |
| 2022-06-01 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 5 |
| 2022-05-31 | $17.11 | $17.13 | $17.11 | $17.13 | $17.13 | 334 |
| 2022-05-27 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 1 |
| 2022-05-26 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 2 |
| 2022-05-25 | $17.31 | $17.37 | $17.31 | $17.37 | $17.37 | 108 |
| 2022-05-24 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 131 |
| 2022-05-23 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 1 |
| 2022-05-20 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2022-05-19 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 61 |
| 2022-05-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 61 |
| 2022-05-17 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 1 |
| 2022-05-16 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2022-05-13 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 500 |
| 2022-05-12 | $17.22 | $17.22 | $17.02 | $17.07 | $17.07 | 500 |
| 2022-05-11 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 2 |
| 2022-05-10 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 50 |
| 2022-05-09 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 82 |
| 2022-05-06 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 82 |
| 2022-05-05 | $17.47 | $17.59 | $17.47 | $17.59 | $17.59 | 576 |
| 2022-05-04 | $17.58 | $17.61 | $17.57 | $17.57 | $17.57 | 353 |
| 2022-05-03 | $17.73 | $17.76 | $17.31 | $17.31 | $17.31 | 2,762 |
| 2022-05-02 | $17.53 | $17.53 | $17.48 | $17.48 | $17.48 | 287 |
| 2022-04-29 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 55 |
| 2022-04-28 | $17.75 | $17.76 | $17.75 | $17.76 | $17.76 | 300 |
| 2022-04-27 | $17.72 | $17.72 | $17.66 | $17.68 | $17.68 | 501 |
| 2022-04-26 | $17.76 | $17.84 | $17.76 | $17.84 | $17.84 | 201 |
| 2022-04-25 | $17.75 | $17.80 | $17.75 | $17.80 | $17.80 | 205 |
| 2022-04-22 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 2 |
| 2022-04-21 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2022-04-20 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2022-04-19 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2022-04-18 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 10 |
| 2022-04-14 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 1 |
| 2022-04-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 10 |
| 2022-04-12 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 108 |
| 2022-04-11 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 3 |
| 2022-04-08 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2022-04-07 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 14 |
| 2022-04-06 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2022-04-05 | $18.19 | $18.19 | $18.00 | $18.00 | $18.00 | 301 |
| 2022-04-04 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 7 |
| 2022-04-01 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 4 |
| 2022-03-31 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 4 |
| 2022-03-30 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 3 |
| 2022-03-29 | $18.01 | $18.05 | $18.01 | $18.05 | $18.05 | 105 |
| 2022-03-28 | $18.02 | $18.02 | $18.01 | $18.01 | $18.01 | 148 |
| 2022-03-25 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 1 |
| 2022-03-24 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 6 |
| 2022-03-23 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 0 |
| 2022-03-22 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2022-03-21 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 0 |
| 2022-03-18 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1 |
| 2022-03-17 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 322 |
| 2022-03-16 | $18.05 | $18.12 | $18.05 | $18.12 | $18.12 | 101 |
| 2022-03-15 | $17.97 | $18.04 | $17.97 | $18.03 | $18.03 | 384 |
| 2022-03-14 | $18.36 | $18.36 | $18.23 | $18.29 | $18.29 | 650 |
| 2022-03-11 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 1 |
| 2022-03-10 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 9 |
| 2022-03-09 | $19.10 | $19.10 | $18.59 | $18.62 | $18.62 | 918 |
| 2022-03-08 | $19.09 | $19.10 | $18.90 | $19.10 | $19.10 | 465 |
| 2022-03-07 | $18.53 | $18.66 | $18.53 | $18.66 | $18.66 | 116 |
| 2022-03-04 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 25 |
| 2022-03-03 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 17 |
| 2022-03-02 | $18.25 | $18.25 | $18.07 | $18.13 | $18.13 | 311 |
| 2022-03-01 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 4 |
| 2022-02-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 85 |
| 2022-02-25 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 1 |
| 2022-02-24 | $18.18 | $18.28 | $17.76 | $17.88 | $17.88 | 615 |
| 2022-02-23 | $18.02 | $18.03 | $18.02 | $18.03 | $18.03 | 201 |
| 2022-02-22 | $18.02 | $18.02 | $17.98 | $17.98 | $17.98 | 212 |
| 2022-02-18 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 9 |
| 2022-02-17 | $17.92 | $17.97 | $17.92 | $17.97 | $17.97 | 121 |
| 2022-02-16 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 400 |
| 2022-02-15 | $17.58 | $17.61 | $17.57 | $17.57 | $17.57 | 400 |
| 2022-02-14 | $17.61 | $17.75 | $17.60 | $17.75 | $17.75 | 1,463 |
| 2022-02-11 | $17.41 | $17.70 | $17.41 | $17.67 | $17.67 | 800 |
| 2022-02-10 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2022-02-09 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2022-02-08 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 1 |
| 2022-02-07 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 1 |
| 2022-02-04 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 63 |
| 2022-02-03 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 53 |
| 2022-02-02 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 53 |
| 2022-02-01 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 1 |
| 2022-01-31 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 1 |
| 2022-01-28 | $17.05 | $17.12 | $17.05 | $17.12 | $17.12 | 202 |
| 2022-01-27 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2022-01-26 | $17.50 | $17.50 | $17.40 | $17.40 | $17.40 | 200 |
| 2022-01-25 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 300 |
| 2022-01-24 | $17.57 | $17.65 | $17.57 | $17.65 | $17.65 | 300 |
| 2022-01-21 | $17.56 | $17.61 | $17.56 | $17.56 | $17.56 | 408 |
| 2022-01-20 | $17.64 | $17.64 | $17.63 | $17.63 | $17.63 | 200 |
| 2022-01-19 | $17.66 | $17.70 | $17.66 | $17.70 | $17.70 | 100 |
| 2022-01-18 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 2 |
| 2022-01-14 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 2 |
| 2022-01-13 | $17.49 | $17.51 | $17.49 | $17.51 | $17.51 | 202 |
| 2022-01-12 | $17.50 | $17.58 | $17.50 | $17.58 | $17.58 | 319 |
| 2022-01-11 | $17.39 | $17.53 | $17.39 | $17.53 | $17.53 | 272 |
| 2022-01-10 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 1 |
| 2022-01-07 | $17.24 | $17.28 | $17.24 | $17.27 | $17.27 | 415 |
| 2022-01-06 | $17.24 | $17.24 | $17.19 | $17.22 | $17.22 | 695 |
| 2022-01-05 | $17.70 | $17.70 | $17.48 | $17.49 | $17.49 | 2,382 |
| 2022-01-04 | $17.56 | $17.67 | $17.56 | $17.65 | $17.65 | 57,202 |
| 2022-01-03 | $17.51 | $17.53 | $17.50 | $17.51 | $17.51 | 684 |
| 2021-12-31 | $17.98 | $18.00 | $17.98 | $18.00 | $18.00 | 200 |
| 2021-12-30 | $17.82 | $17.87 | $17.80 | $17.87 | $17.87 | 3,190 |
| 2021-12-29 | $17.75 | $17.77 | $17.75 | $17.76 | $17.76 | 785 |
| 2021-12-28 | $17.81 | $17.81 | $17.78 | $17.78 | $17.78 | 250 |
| 2021-12-27 | $17.82 | $17.85 | $17.72 | $17.81 | $17.81 | 7,257 |
| 2021-12-23 | $17.83 | $17.83 | $17.82 | $17.82 | $17.82 | 101 |
| 2021-12-22 | $17.74 | $17.78 | $17.74 | $17.78 | $17.78 | 100 |
| 2021-12-21 | $17.62 | $17.67 | $17.61 | $17.61 | $17.61 | 1,541 |
| 2021-12-20 | $17.72 | $17.73 | $17.64 | $17.64 | $17.64 | 684 |
| 2021-12-17 | $17.70 | $17.72 | $17.70 | $17.72 | $17.72 | 179 |
| 2021-12-16 | $17.67 | $17.69 | $17.65 | $17.69 | $17.69 | 684 |
| 2021-12-15 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 200 |
| 2021-12-14 | $17.49 | $17.49 | $17.48 | $17.48 | $17.48 | 200 |
| 2021-12-13 | $17.57 | $17.64 | $17.57 | $17.64 | $17.64 | 300 |
| 2021-12-10 | $17.65 | $17.65 | $17.62 | $17.62 | $17.62 | 836 |
| 2021-12-09 | $17.51 | $17.54 | $17.51 | $17.52 | $17.52 | 301 |
| 2021-12-08 | $17.58 | $17.62 | $17.56 | $17.62 | $17.62 | 674 |
| 2021-12-07 | $17.57 | $17.60 | $17.57 | $17.59 | $17.59 | 200 |
| 2021-12-06 | $17.60 | $17.63 | $17.58 | $17.58 | $17.58 | 292 |
| 2021-12-03 | $17.47 | $17.60 | $17.47 | $17.60 | $17.60 | 511 |
| 2021-12-02 | $17.43 | $17.47 | $17.43 | $17.47 | $17.47 | 400 |
| 2021-12-01 | $17.61 | $17.64 | $17.60 | $17.60 | $17.60 | 821 |
| 2021-11-30 | $17.53 | $17.53 | $17.48 | $17.49 | $17.49 | 13,150 |
| 2021-11-29 | $17.65 | $17.69 | $17.64 | $17.64 | $17.64 | 303 |
| 2021-11-26 | $17.78 | $17.78 | $17.63 | $17.64 | $17.64 | 679 |
| 2021-11-24 | $17.68 | $17.70 | $17.67 | $17.70 | $17.70 | 668 |
| 2021-11-23 | $17.63 | $17.70 | $17.63 | $17.70 | $17.70 | 412 |
| 2021-11-22 | $17.98 | $17.98 | $17.82 | $17.82 | $17.82 | 1,402 |
| 2021-11-19 | $18.23 | $18.28 | $18.23 | $18.26 | $18.26 | 300 |
| 2021-11-18 | $18.38 | $18.41 | $18.36 | $18.38 | $18.38 | 1,502 |
| 2021-11-17 | $18.43 | $18.45 | $18.41 | $18.43 | $18.43 | 839 |
| 2021-11-16 | $18.33 | $18.33 | $18.30 | $18.30 | $18.30 | 250 |
| 2021-11-15 | $18.44 | $18.48 | $18.44 | $18.45 | $18.45 | 688 |
| 2021-11-12 | $18.41 | $18.45 | $18.41 | $18.45 | $18.45 | 1,603 |
| 2021-11-11 | $18.45 | $18.45 | $18.40 | $18.44 | $18.44 | 400 |
| 2021-11-10 | $18.36 | $18.36 | $18.31 | $18.31 | $18.31 | 981 |
| 2021-11-09 | $18.06 | $18.20 | $18.06 | $18.19 | $18.19 | 1,626 |
| 2021-11-08 | $18.01 | $18.08 | $18.01 | $18.08 | $18.08 | 549 |
| 2021-11-05 | $17.91 | $18.00 | $17.90 | $18.00 | $18.00 | 1,880 |
| 2021-11-04 | $17.87 | $17.88 | $17.79 | $17.79 | $17.79 | 701 |
| 2021-11-03 | $17.48 | $17.60 | $17.48 | $17.60 | $17.60 | 406 |
| 2021-11-02 | $17.72 | $17.72 | $17.70 | $17.72 | $17.72 | 1,661 |
| 2021-11-01 | $17.80 | $17.83 | $17.72 | $17.76 | $17.76 | 1,330 |
| 2021-10-29 | $17.66 | $17.72 | $17.66 | $17.70 | $17.70 | 1,059 |
| 2021-10-28 | $17.90 | $17.90 | $17.86 | $17.86 | $17.86 | 879 |
| 2021-10-27 | $17.82 | $17.86 | $17.79 | $17.84 | $17.84 | 1,367 |
| 2021-10-26 | $17.87 | $17.87 | $17.68 | $17.79 | $17.79 | 4,009 |
| 2021-10-25 | $17.84 | $17.93 | $17.84 | $17.93 | $17.93 | 160 |
| 2021-10-22 | $17.92 | $17.92 | $17.70 | $17.80 | $17.80 | 755 |
| 2021-10-21 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 200 |
| 2021-10-20 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 183 |
| 2021-10-19 | $17.61 | $17.61 | $17.60 | $17.60 | $17.60 | 100 |
| 2021-10-18 | $17.61 | $17.61 | $17.55 | $17.55 | $17.55 | 529 |
| 2021-10-15 | $17.61 | $17.66 | $17.59 | $17.59 | $17.59 | 245 |
| 2021-10-14 | $17.85 | $17.91 | $17.85 | $17.87 | $17.87 | 520 |
| 2021-10-13 | $17.82 | $17.88 | $17.82 | $17.86 | $17.86 | 1,125 |
| 2021-10-12 | $17.53 | $17.55 | $17.53 | $17.53 | $17.53 | 238 |
| 2021-10-11 | $17.48 | $17.60 | $17.45 | $17.45 | $17.45 | 850 |
| 2021-10-08 | $17.52 | $17.56 | $17.52 | $17.53 | $17.53 | 530 |
| 2021-10-07 | $17.56 | $17.56 | $17.49 | $17.49 | $17.49 | 240 |
| 2021-10-06 | $17.51 | $17.57 | $17.50 | $17.57 | $17.57 | 660 |
| 2021-10-05 | $17.51 | $17.58 | $17.51 | $17.56 | $17.56 | 642 |
| 2021-10-04 | $17.60 | $17.61 | $17.60 | $17.61 | $17.61 | 221 |
| 2021-10-01 | $17.54 | $17.54 | $17.52 | $17.53 | $17.53 | 848 |
| 2021-09-30 | $17.50 | $17.56 | $17.50 | $17.52 | $17.52 | 715 |
| 2021-09-29 | $17.24 | $17.24 | $17.20 | $17.20 | $17.20 | 899 |
| 2021-09-28 | $17.29 | $17.31 | $17.26 | $17.28 | $17.28 | 1,229 |
| 2021-09-27 | $17.50 | $17.51 | $17.46 | $17.46 | $17.46 | 1,205 |
| 2021-09-24 | $17.47 | $17.52 | $16.46 | $17.41 | $17.41 | 6,020 |
| 2021-09-23 | $17.49 | $17.51 | $17.44 | $17.46 | $17.46 | 1,215 |
| 2021-09-22 | $17.75 | $17.86 | $17.65 | $17.65 | $17.65 | 584 |
| 2021-09-21 | $17.75 | $17.75 | $17.61 | $17.73 | $17.73 | 8,304 |
| 2021-09-20 | $17.60 | $17.61 | $17.58 | $17.61 | $17.61 | 1,047 |
| 2021-09-17 | $17.53 | $17.53 | $17.49 | $17.49 | $17.49 | 546 |
| 2021-09-16 | $17.51 | $17.57 | $17.51 | $17.54 | $17.54 | 4,620 |
| 2021-09-15 | $17.89 | $17.90 | $17.89 | $17.90 | $17.90 | 100 |
| 2021-09-14 | $17.98 | $18.02 | $17.98 | $18.01 | $18.01 | 523 |
| 2021-09-13 | $17.95 | $17.98 | $17.92 | $17.92 | $17.92 | 422 |
| 2021-09-10 | $17.90 | $17.90 | $17.85 | $17.85 | $17.85 | 725 |
| 2021-09-09 | $17.89 | $17.96 | $17.89 | $17.96 | $17.96 | 308 |
| 2021-09-08 | $17.92 | $17.94 | $17.90 | $17.90 | $17.90 | 938 |
| 2021-09-07 | $18.03 | $18.03 | $17.94 | $17.94 | $17.94 | 549 |
| 2021-09-03 | $18.30 | $18.30 | $18.27 | $18.27 | $18.27 | 231 |
| 2021-09-02 | $18.03 | $18.13 | $18.03 | $18.10 | $18.10 | 1,038 |
| 2021-09-01 | $18.13 | $18.16 | $18.13 | $18.15 | $18.15 | 837 |
| 2021-08-31 | $18.14 | $18.16 | $18.14 | $18.16 | $18.16 | 305 |
| 2021-08-30 | $18.20 | $18.20 | $18.11 | $18.11 | $18.11 | 1,276 |
| 2021-08-27 | $18.08 | $18.19 | $18.08 | $18.19 | $18.19 | 590 |
| 2021-08-26 | $17.89 | $17.95 | $17.89 | $17.95 | $17.95 | 563 |
| 2021-08-25 | $17.91 | $17.97 | $17.90 | $17.97 | $17.97 | 430 |
| 2021-08-24 | $18.08 | $18.11 | $18.07 | $18.07 | $18.07 | 1,462 |
| 2021-08-23 | $18.05 | $18.10 | $18.05 | $18.08 | $18.08 | 508 |
| 2021-08-20 | $17.86 | $17.91 | $17.86 | $17.87 | $17.87 | 485 |
| 2021-08-19 | $17.88 | $17.88 | $17.85 | $17.86 | $17.86 | 987 |
| 2021-08-18 | $17.89 | $17.99 | $17.84 | $17.92 | $17.92 | 16,692 |
| 2021-08-17 | $17.89 | $17.90 | $17.89 | $17.90 | $17.90 | 424 |
| 2021-08-16 | $17.89 | $17.93 | $17.89 | $17.93 | $17.93 | 542 |
| 2021-08-13 | $17.80 | $17.86 | $17.80 | $17.86 | $17.86 | 1,156 |
| 2021-08-12 | $17.54 | $17.62 | $17.54 | $17.62 | $17.62 | 447 |
| 2021-08-11 | $17.54 | $17.63 | $17.54 | $17.62 | $17.62 | 573 |
| 2021-08-10 | $17.41 | $17.43 | $17.38 | $17.38 | $17.38 | 739 |
| 2021-08-09 | $17.51 | $17.51 | $17.36 | $17.39 | $17.39 | 1,003 |
| 2021-08-06 | $17.75 | $17.75 | $17.69 | $17.69 | $17.69 | 975 |
| 2021-08-05 | $18.20 | $18.20 | $18.11 | $18.13 | $18.13 | 3,155 |
| 2021-08-04 | $18.20 | $18.22 | $18.20 | $18.20 | $18.20 | 311 |
| 2021-08-03 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 263 |
| 2021-08-02 | $18.22 | $18.29 | $18.18 | $18.21 | $18.21 | 5,914 |
| 2021-07-30 | $18.27 | $18.27 | $18.24 | $18.24 | $18.24 | 2,520 |
| 2021-07-29 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 282 |
| 2021-07-28 | $18.03 | $18.18 | $18.03 | $18.18 | $18.18 | 1,082 |
| 2021-07-27 | $18.08 | $18.13 | $18.08 | $18.10 | $18.10 | 1,138 |
| 2021-07-26 | $18.09 | $18.51 | $18.06 | $18.08 | $18.08 | 12,804 |
| 2021-07-23 | $18.12 | $18.12 | $18.10 | $18.10 | $18.10 | 100 |
| 2021-07-22 | $18.14 | $18.20 | $18.14 | $18.17 | $18.17 | 629 |
| 2021-07-21 | $18.12 | $18.13 | $18.12 | $18.13 | $18.13 | 215 |
| 2021-07-20 | $18.28 | $18.30 | $18.18 | $18.18 | $18.18 | 665 |
| 2021-07-19 | $18.19 | $18.21 | $18.19 | $18.21 | $18.21 | 265 |
| 2021-07-16 | $18.21 | $18.30 | $18.21 | $18.21 | $18.21 | 656 |
| 2021-07-15 | $18.41 | $18.41 | $18.37 | $18.38 | $18.38 | 602 |
| 2021-07-14 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 3 |
| 2021-07-13 | $18.22 | $18.22 | $18.19 | $18.19 | $18.19 | 101 |
| 2021-07-12 | $18.04 | $18.20 | $18.04 | $18.18 | $18.18 | 949 |
| 2021-07-09 | $18.15 | $18.24 | $18.15 | $18.19 | $18.19 | 1,396 |
| 2021-07-08 | $18.19 | $18.24 | $18.08 | $18.15 | $18.15 | 1,108 |
| 2021-07-07 | $18.10 | $18.19 | $18.10 | $18.16 | $18.16 | 981 |
| 2021-07-06 | $16.94 | $18.19 | $16.94 | $18.10 | $18.10 | 423 |
| 2021-07-02 | $17.95 | $18.07 | $17.95 | $18.02 | $18.02 | 707 |
| 2021-07-01 | $17.83 | $17.90 | $17.83 | $17.88 | $17.88 | 931 |
| 2021-06-30 | $17.80 | $17.86 | $17.77 | $17.86 | $17.86 | 1,101 |
| 2021-06-29 | $17.73 | $17.78 | $17.64 | $17.78 | $17.78 | 2,048 |
| 2021-06-28 | $17.90 | $17.91 | $17.90 | $17.91 | $17.91 | 212 |
| 2021-06-25 | $18.02 | $18.02 | $17.94 | $17.94 | $17.94 | 604 |
| 2021-06-24 | $17.98 | $17.98 | $17.87 | $17.88 | $17.88 | 2,250 |
| 2021-06-23 | $17.95 | $18.03 | $17.88 | $17.91 | $17.91 | 2,360 |
| 2021-06-22 | $17.91 | $17.96 | $17.88 | $17.94 | $17.94 | 1,452 |
| 2021-06-21 | $17.89 | $17.97 | $17.89 | $17.93 | $17.93 | 1,464 |
| 2021-06-18 | $17.91 | $17.91 | $17.86 | $17.86 | $17.86 | 1,822 |
| 2021-06-17 | $18.23 | $18.23 | $17.82 | $17.90 | $17.90 | 1,807 |
| 2021-06-16 | $18.56 | $18.59 | $18.35 | $18.35 | $18.35 | 1,020 |
| 2021-06-15 | $18.60 | $18.62 | $18.55 | $18.61 | $18.61 | 830 |
| 2021-06-14 | $18.62 | $18.62 | $18.60 | $18.62 | $18.62 | 765 |
| 2021-06-11 | $18.76 | $18.77 | $18.68 | $18.75 | $18.75 | 2,307 |
| 2021-06-10 | $18.87 | $18.97 | $18.87 | $18.93 | $18.93 | 734 |
| 2021-06-09 | $18.89 | $18.89 | $18.85 | $18.88 | $18.88 | 913 |
| 2021-06-08 | $18.87 | $18.91 | $18.86 | $18.89 | $18.89 | 1,964 |
| 2021-06-07 | $18.85 | $18.93 | $18.85 | $18.93 | $18.93 | 788 |
| 2021-06-04 | $18.84 | $18.86 | $18.84 | $18.86 | $18.86 | 584 |
| 2021-06-03 | $18.82 | $18.82 | $18.53 | $18.73 | $18.73 | 1,731 |
| 2021-06-02 | $18.98 | $19.05 | $18.98 | $19.05 | $19.05 | 927 |
| 2021-06-01 | $18.96 | $18.99 | $18.94 | $18.94 | $18.94 | 1,566 |
| 2021-05-28 | $18.95 | $19.03 | $18.95 | $19.03 | $19.03 | 724 |
| 2021-05-27 | $18.93 | $18.96 | $18.92 | $18.96 | $18.96 | 533 |
| 2021-05-26 | $19.03 | $19.04 | $18.94 | $18.94 | $18.94 | 613 |
| 2021-05-25 | $18.88 | $18.95 | $18.87 | $18.95 | $18.95 | 275 |
| 2021-05-24 | $18.80 | $18.87 | $18.80 | $18.83 | $18.83 | 1,026 |
| 2021-05-21 | $18.72 | $18.81 | $18.72 | $18.81 | $18.81 | 522 |
| 2021-05-20 | $18.78 | $18.78 | $18.77 | $18.77 | $18.77 | 816 |
| 2021-05-19 | $18.82 | $18.82 | $18.72 | $18.72 | $18.72 | 1,152 |
| 2021-05-18 | $18.71 | $18.73 | $18.71 | $18.73 | $18.73 | 502 |
| 2021-05-17 | $18.52 | $18.67 | $18.52 | $18.65 | $18.65 | 622 |
| 2021-05-14 | $18.39 | $18.47 | $18.39 | $18.47 | $18.47 | 1,124 |
| 2021-05-13 | $18.27 | $18.31 | $18.27 | $18.31 | $18.31 | 615 |
| 2021-05-12 | $18.26 | $18.29 | $18.26 | $18.26 | $18.26 | 702 |
| 2021-05-11 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 67 |
| 2021-05-10 | $18.44 | $18.44 | $18.34 | $18.39 | $18.39 | 607 |
| 2021-05-07 | $18.37 | $18.37 | $18.35 | $18.36 | $18.36 | 829 |
| 2021-05-06 | $18.19 | $18.23 | $18.19 | $18.22 | $18.22 | 2,426 |
| 2021-05-05 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 11 |
| 2021-05-04 | $18.01 | $18.01 | $17.57 | $17.81 | $17.81 | 1,157 |
| 2021-05-03 | $16.85 | $18.01 | $16.85 | $17.98 | $17.98 | 992 |
| 2021-04-30 | $17.81 | $17.81 | $17.75 | $17.75 | $17.75 | 270 |
| 2021-04-29 | $17.56 | $17.81 | $17.56 | $17.81 | $17.81 | 3,342 |
| 2021-04-28 | $17.65 | $17.89 | $17.65 | $17.89 | $17.89 | 401 |
| 2021-04-27 | $17.91 | $17.91 | $17.86 | $17.88 | $17.88 | 620 |
| 2021-04-26 | $17.86 | $17.88 | $17.86 | $17.88 | $17.88 | 310 |
| 2021-04-23 | $17.86 | $17.86 | $17.56 | $17.84 | $17.84 | 7,289 |
| 2021-04-22 | $17.91 | $17.95 | $17.91 | $17.94 | $17.94 | 825 |
| 2021-04-21 | $18.05 | $18.05 | $18.04 | $18.04 | $18.04 | 114 |
| 2021-04-20 | $17.86 | $17.90 | $17.86 | $17.90 | $17.90 | 1,508 |
| 2021-04-19 | $17.81 | $17.85 | $17.81 | $17.82 | $17.82 | 534 |
| 2021-04-16 | $17.89 | $17.94 | $17.87 | $17.87 | $17.87 | 694 |
| 2021-04-15 | $17.78 | $17.78 | $17.77 | $17.77 | $17.77 | 363 |
| 2021-04-14 | $17.50 | $17.60 | $17.50 | $17.57 | $17.57 | 1,392 |
| 2021-04-13 | $17.57 | $17.64 | $17.54 | $17.59 | $17.59 | 1,645 |
| 2021-04-12 | $17.47 | $17.48 | $17.47 | $17.48 | $17.48 | 505 |
| 2021-04-09 | $17.58 | $17.58 | $17.57 | $17.57 | $17.57 | 345 |
| 2021-04-08 | $17.69 | $17.69 | $17.65 | $17.68 | $17.68 | 607 |
| 2021-04-07 | $17.63 | $17.66 | $17.51 | $17.51 | $17.51 | 1,028 |
| 2021-04-06 | $17.55 | $17.61 | $17.55 | $17.59 | $17.59 | 1,019 |
| 2021-04-05 | $17.43 | $17.44 | $17.42 | $17.42 | $17.42 | 720 |
| 2021-04-01 | $17.43 | $17.43 | $17.38 | $17.43 | $17.43 | 627 |
| 2021-03-31 | $17.14 | $17.28 | $17.14 | $17.25 | $17.25 | 3,271 |
| 2021-03-30 | $17.09 | $17.09 | $17.01 | $17.01 | $17.01 | 991 |
| 2021-03-29 | $17.32 | $17.34 | $17.30 | $17.30 | $17.30 | 600 |
| 2021-03-26 | $17.47 | $17.52 | $17.45 | $17.50 | $17.50 | 2,510 |
| 2021-03-25 | $17.57 | $17.57 | $17.48 | $17.48 | $17.48 | 1,176 |
| 2021-03-24 | $17.46 | $17.53 | $17.46 | $17.53 | $17.53 | 450 |
| 2021-03-23 | $17.49 | $17.49 | $17.45 | $17.45 | $17.45 | 1,102 |
| 2021-03-22 | $17.58 | $17.63 | $17.54 | $17.61 | $17.61 | 1,246 |
| 2021-03-19 | $17.64 | $17.67 | $17.63 | $17.63 | $17.63 | 2,063 |
| 2021-03-18 | $17.37 | $17.56 | $17.37 | $17.56 | $17.56 | 839 |
| 2021-03-17 | $17.55 | $17.66 | $17.50 | $17.66 | $17.66 | 579 |
| 2021-03-16 | $17.57 | $17.57 | $17.55 | $17.55 | $17.55 | 488 |
| 2021-03-15 | $17.55 | $17.55 | $17.48 | $17.53 | $17.53 | 359 |
| 2021-03-12 | $17.30 | $17.50 | $16.70 | $17.47 | $17.47 | 4,527 |
| 2021-03-11 | $17.48 | $17.50 | $17.43 | $17.48 | $17.48 | 927 |
| 2021-03-10 | $17.40 | $17.49 | $17.40 | $17.48 | $17.48 | 585 |
| 2021-03-09 | $17.37 | $17.46 | $17.37 | $17.41 | $17.41 | 1,180 |
| 2021-03-08 | $17.10 | $17.10 | $17.05 | $17.05 | $17.05 | 1,021 |
| 2021-03-05 | $17.14 | $17.30 | $17.14 | $17.23 | $17.23 | 2,457 |
| 2021-03-04 | $17.42 | $17.46 | $17.16 | $17.25 | $17.25 | 2,116 |
| 2021-03-03 | $17.42 | $17.46 | $17.31 | $17.40 | $17.40 | 2,395 |
| 2021-03-02 | $17.45 | $17.62 | $17.45 | $17.60 | $17.60 | 1,304 |
| 2021-03-01 | $17.64 | $17.66 | $17.48 | $17.48 | $17.48 | 1,728 |
| 2021-02-26 | $17.80 | $17.80 | $17.49 | $17.58 | $17.58 | 6,155 |
| 2021-02-25 | $18.04 | $18.17 | $17.96 | $18.00 | $18.00 | 4,023 |
| 2021-02-24 | $18.10 | $18.28 | $18.04 | $18.20 | $18.20 | 3,271 |
| 2021-02-23 | $18.23 | $18.54 | $18.16 | $18.22 | $18.22 | 8,009 |
| 2021-02-22 | $18.51 | $18.51 | $18.18 | $18.26 | $18.26 | 12,219 |
| 2021-02-19 | $18.01 | $18.06 | $18.01 | $18.03 | $18.03 | 10,240 |
| 2021-02-18 | $18.01 | $18.01 | $17.96 | $17.96 | $17.96 | 1,280 |
Wilshire wShares Enhanced Gold ETF (WGLD) News Headlines
Recent Wilshire wShares Enhanced Gold ETF (WGLD) News
Similar Companies to Wilshire wShares Enhanced Gold ETF (WGLD) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |