Wisdomtree Commodity Securities Limited Wisdomtree Energy
(AIGE)
Sector: n/a
Historic Prices - up to 10 years
19/09/2024
|
$3.35
|
$3.36
|
$3.34
|
$3.36
|
25,374
|
18/09/2024
|
$3.31
|
$3.31
|
$3.30
|
$3.31
|
10,472
|
17/09/2024
|
$3.31
|
$3.32
|
$3.30
|
$3.32
|
25,001
|
16/09/2024
|
$3.24
|
$3.28
|
$3.24
|
$3.28
|
23,019
|
13/09/2024
|
$3.28
|
$3.28
|
$3.27
|
$3.29
|
194,148
|
12/09/2024
|
$3.24
|
$3.29
|
$3.22
|
$3.16
|
34,482
|
11/09/2024
|
$3.15
|
$3.17
|
$3.16
|
$3.15
|
4
|
10/09/2024
|
$3.15
|
$3.24
|
$3.15
|
$3.15
|
20,020
|
09/09/2024
|
$3.24
|
$3.25
|
$3.21
|
$3.21
|
4,506
|
06/09/2024
|
$3.30
|
$3.31
|
$3.23
|
$3.23
|
666
|
05/09/2024
|
$3.30
|
$3.32
|
$3.27
|
$3.30
|
73,025
|
04/09/2024
|
$3.28
|
$3.30
|
$3.28
|
$3.30
|
5,005
|
03/09/2024
|
$3.44
|
$3.44
|
$3.31
|
$3.32
|
765,620
|
02/09/2024
|
$3.41
|
$3.43
|
$3.41
|
$3.43
|
656,812
|
30/08/2024
|
$3.44
|
$3.52
|
$3.41
|
$3.43
|
0
|
29/08/2024
|
$3.44
|
$3.49
|
$3.44
|
$3.49
|
85
|
28/08/2024
|
$3.46
|
$3.48
|
$3.45
|
$3.45
|
4
|
27/08/2024
|
$3.46
|
$3.55
|
$3.49
|
$3.49
|
2
|
26/08/2024
|
$3.46
|
$3.42
|
$3.41
|
$3.42
|
3
|
23/08/2024
|
$3.46
|
$3.42
|
$3.41
|
$3.42
|
3
|
22/08/2024
|
$3.46
|
$3.42
|
$3.41
|
$3.42
|
3
|
21/08/2024
|
$3.46
|
$3.46
|
$3.45
|
$3.45
|
3
|
20/08/2024
|
$3.47
|
$3.48
|
$3.44
|
$3.44
|
4,030
|
19/08/2024
|
$3.61
|
$3.53
|
$3.50
|
$3.53
|
1
|
16/08/2024
|
$3.61
|
$3.53
|
$3.52
|
$3.53
|
7
|
15/08/2024
|
$3.61
|
$3.62
|
$3.57
|
$3.62
|
0
|
14/08/2024
|
$3.61
|
$3.61
|
$3.58
|
$3.58
|
25,011
|
13/08/2024
|
$3.61
|
$3.64
|
$3.59
|
$3.59
|
4,500
|
12/08/2024
|
$3.59
|
$3.60
|
$3.59
|
$3.60
|
7,013
|
09/08/2024
|
$3.49
|
$3.54
|
$3.54
|
$3.54
|
0
|
08/08/2024
|
$3.49
|
$3.53
|
$3.48
|
$3.53
|
4,953
|
07/08/2024
|
$3.41
|
$3.51
|
$3.40
|
$3.51
|
12,058
|
06/08/2024
|
$3.38
|
$3.41
|
$3.37
|
$3.41
|
5,009
|
05/08/2024
|
$3.35
|
$3.39
|
$3.33
|
$3.37
|
4,020
|
02/08/2024
|
$3.54
|
$3.54
|
$3.41
|
$3.41
|
739,900
|
01/08/2024
|
$3.61
|
$3.61
|
$3.55
|
$3.55
|
10,002
|
31/07/2024
|
$3.55
|
$3.56
|
$3.55
|
$3.56
|
2
|
30/07/2024
|
$3.55
|
$3.50
|
$3.48
|
$3.48
|
20
|
29/07/2024
|
$3.55
|
$3.57
|
$3.50
|
$3.50
|
21
|
26/07/2024
|
$3.55
|
$3.61
|
$3.53
|
$3.58
|
15
|
25/07/2024
|
$3.55
|
$3.58
|
$3.54
|
$3.58
|
59
|
24/07/2024
|
$3.66
|
$3.77
|
$3.57
|
$3.62
|
0
|
23/07/2024
|
$3.66
|
$3.66
|
$3.58
|
$3.58
|
10,122
|
22/07/2024
|
$3.63
|
$3.64
|
$3.62
|
$3.62
|
474
|
19/07/2024
|
$3.67
|
$3.70
|
$3.66
|
$3.66
|
28
|
18/07/2024
|
$3.68
|
$3.74
|
$3.68
|
$3.70
|
1,809
|
17/07/2024
|
$3.77
|
$3.68
|
$3.68
|
$3.68
|
7
|
16/07/2024
|
$3.77
|
$3.74
|
$3.65
|
$3.68
|
0
|
15/07/2024
|
$3.77
|
$3.74
|
$3.72
|
$3.74
|
1
|
12/07/2024
|
$3.77
|
$3.78
|
$3.76
|
$3.78
|
10
|
11/07/2024
|
$3.77
|
$3.77
|
$3.73
|
$3.76
|
18,555
|
10/07/2024
|
$3.76
|
$3.77
|
$3.74
|
$3.77
|
1,994
|
09/07/2024
|
$3.78
|
$3.80
|
$3.78
|
$3.78
|
738
|
08/07/2024
|
$3.81
|
$3.82
|
$3.80
|
$3.81
|
3,476
|
05/07/2024
|
$3.86
|
$3.88
|
$3.86
|
$3.88
|
3
|
04/07/2024
|
$3.85
|
$3.88
|
$3.85
|
$3.86
|
6,300
|
03/07/2024
|
$3.85
|
$3.86
|
$3.85
|
$3.85
|
482
|
02/07/2024
|
$3.87
|
$3.88
|
$3.86
|
$3.87
|
3,295
|
01/07/2024
|
$3.82
|
$3.85
|
$3.82
|
$3.85
|
25,707
|
28/06/2024
|
$3.87
|
$3.90
|
$3.80
|
$3.83
|
0
|
27/06/2024
|
$3.87
|
$3.88
|
$3.85
|
$3.88
|
37,166
|
26/06/2024
|
$3.88
|
$3.88
|
$3.83
|
$3.83
|
10
|
25/06/2024
|
$3.90
|
$3.90
|
$3.89
|
$3.89
|
85,942
|
24/06/2024
|
$3.86
|
$3.89
|
$3.84
|
$3.89
|
7,044
|
21/06/2024
|
$3.88
|
$3.88
|
$3.82
|
$3.88
|
58,202
|
20/06/2024
|
$3.88
|
$3.88
|
$3.88
|
$3.88
|
1,719
|
19/06/2024
|
$3.90
|
$3.90
|
$3.90
|
$3.90
|
40
|
18/06/2024
|
$3.78
|
$3.89
|
$3.79
|
$3.87
|
0
|
17/06/2024
|
$3.78
|
$3.80
|
$3.77
|
$3.80
|
156
|
14/06/2024
|
$3.82
|
$3.82
|
$3.81
|
$3.81
|
129
|
13/06/2024
|
$3.80
|
$4.90
|
$3.79
|
$3.82
|
0
|
12/06/2024
|
$3.80
|
$3.88
|
$3.82
|
$3.82
|
69
|
11/06/2024
|
$3.80
|
$3.82
|
$3.79
|
$3.82
|
12,169
|
10/06/2024
|
$3.69
|
$3.79
|
$3.73
|
$3.79
|
48,334
|
07/06/2024
|
$3.69
|
$3.70
|
$3.68
|
$3.69
|
45
|
06/06/2024
|
$3.64
|
$3.67
|
$3.62
|
$3.66
|
28,321
|
05/06/2024
|
$3.55
|
$3.56
|
$3.54
|
$3.56
|
460,984
|
04/06/2024
|
$3.55
|
$3.59
|
$3.55
|
$3.57
|
205
|
03/06/2024
|
$3.64
|
$3.69
|
$3.58
|
$3.58
|
10,132
|
31/05/2024
|
$3.65
|
$3.65
|
$3.65
|
$3.65
|
17,792
|
30/05/2024
|
$3.75
|
$3.75
|
$3.71
|
$3.71
|
10
|
29/05/2024
|
$3.85
|
$3.87
|
$3.77
|
$3.77
|
2,395
|
28/05/2024
|
$3.80
|
$3.81
|
$3.77
|
$3.81
|
9,700
|
27/05/2024
|
$3.76
|
$3.76
|
$3.75
|
$3.75
|
45,835
|
24/05/2024
|
$3.76
|
$3.76
|
$3.75
|
$3.75
|
45,835
|
23/05/2024
|
$3.81
|
$4.02
|
$3.78
|
$3.81
|
0
|
22/05/2024
|
$3.81
|
$3.79
|
$3.75
|
$3.79
|
1
|
21/05/2024
|
$3.81
|
$3.82
|
$3.77
|
$3.82
|
307
|
20/05/2024
|
$3.84
|
$3.84
|
$3.82
|
$3.84
|
36
|
17/05/2024
|
$3.79
|
$3.79
|
$3.77
|
$3.79
|
503
|
16/05/2024
|
$3.72
|
$3.76
|
$3.71
|
$3.75
|
147,333
|
15/05/2024
|
$3.70
|
$3.70
|
$3.65
|
$3.69
|
37,179
|
14/05/2024
|
$3.67
|
$3.71
|
$3.65
|
$3.68
|
0
|
13/05/2024
|
$3.67
|
$3.71
|
$3.67
|
$3.69
|
3,138
|
10/05/2024
|
$3.74
|
$3.74
|
$3.70
|
$3.70
|
55,271
|
09/05/2024
|
$3.71
|
$3.72
|
$3.71
|
$3.72
|
163
|
08/05/2024
|
$3.66
|
$3.69
|
$3.63
|
$3.69
|
201,693
|
07/05/2024
|
$3.66
|
$3.72
|
$3.63
|
$3.66
|
0
|
06/05/2024
|
$3.66
|
$3.66
|
$3.63
|
$3.63
|
7,377
|
03/05/2024
|
$3.66
|
$3.66
|
$3.63
|
$3.63
|
7,377
|
02/05/2024
|
$3.66
|
$3.67
|
$3.65
|
$3.64
|
1,385
|
01/05/2024
|
$3.81
|
$3.96
|
$3.64
|
$3.65
|
0
|
30/04/2024
|
$3.81
|
$3.82
|
$3.74
|
$3.77
|
56,783
|
29/04/2024
|
$3.80
|
$3.80
|
$3.79
|
$3.79
|
50
|
26/04/2024
|
$3.83
|
$3.83
|
$3.81
|
$3.81
|
2,046
|
25/04/2024
|
$3.79
|
$3.79
|
$3.75
|
$3.75
|
46,587
|
24/04/2024
|
$3.78
|
$3.78
|
$3.78
|
$3.78
|
6
|
23/04/2024
|
$3.75
|
$3.78
|
$3.75
|
$3.78
|
8,274
|
22/04/2024
|
$3.71
|
$3.75
|
$3.70
|
$3.75
|
12,474
|
19/04/2024
|
$3.77
|
$3.77
|
$3.75
|
$3.75
|
325
|
18/04/2024
|
$3.77
|
$3.77
|
$3.75
|
$3.75
|
4
|
17/04/2024
|
$3.83
|
$3.83
|
$3.80
|
$3.81
|
6,937
|
16/04/2024
|
$3.83
|
$3.84
|
$3.83
|
$3.84
|
6
|
15/04/2024
|
$3.86
|
$3.86
|
$3.83
|
$3.83
|
20,762
|
12/04/2024
|
$3.92
|
$3.93
|
$3.91
|
$3.91
|
5,359
|
11/04/2024
|
$3.84
|
$3.86
|
$3.84
|
$3.86
|
31,295
|
10/04/2024
|
$3.87
|
$3.89
|
$3.86
|
$3.86
|
74,973
|
09/04/2024
|
$3.90
|
$3.90
|
$3.88
|
$3.88
|
116
|
08/04/2024
|
$3.84
|
$3.87
|
$3.84
|
$3.87
|
24,735
|
05/04/2024
|
$3.92
|
$3.92
|
$3.92
|
$3.92
|
3,240
|
04/04/2024
|
$3.86
|
$3.87
|
$3.84
|
$3.84
|
18,000
|
03/04/2024
|
$3.68
|
$3.92
|
$3.82
|
$3.89
|
0
|
02/04/2024
|
$3.68
|
$4.93
|
$3.72
|
$3.85
|
0
|
01/04/2024
|
$3.68
|
$3.72
|
$3.68
|
$3.72
|
625
|
29/03/2024
|
$3.68
|
$3.72
|
$3.68
|
$3.72
|
625
|
28/03/2024
|
$3.68
|
$3.72
|
$3.68
|
$3.72
|
625
|
27/03/2024
|
$3.69
|
$3.69
|
$3.68
|
$3.68
|
4,614
|
26/03/2024
|
$3.71
|
$3.75
|
$3.70
|
$3.72
|
0
|
25/03/2024
|
$3.71
|
$3.79
|
$3.69
|
$3.75
|
0
|
22/03/2024
|
$3.71
|
$3.74
|
$3.70
|
$3.71
|
0
|
21/03/2024
|
$3.71
|
$3.71
|
$3.69
|
$3.71
|
5,222
|
20/03/2024
|
$3.74
|
$3.74
|
$3.74
|
$3.74
|
7,032
|