Wisdomtree Commodity Securities Limited Wisdomtree Carbon
(CARB)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$26.22
|
$26.22
|
$26.01
|
$26.01
|
294
|
|
16/01/2025
|
$25.51
|
$25.76
|
$25.39
|
$25.63
|
1,460
|
|
15/01/2025
|
$25.70
|
$25.95
|
$25.41
|
$25.63
|
2,322
|
|
14/01/2025
|
$24.97
|
$25.32
|
$24.73
|
$25.32
|
1,828
|
|
13/01/2025
|
$24.72
|
$24.93
|
$24.72
|
$24.93
|
295
|
|
10/01/2025
|
$23.91
|
$24.36
|
$23.91
|
$24.36
|
3
|
|
09/01/2025
|
$23.50
|
$24.14
|
$23.50
|
$24.14
|
3,166
|
|
08/01/2025
|
$24.05
|
$24.06
|
$23.54
|
$23.54
|
2,066
|
|
07/01/2025
|
$24.31
|
$24.41
|
$24.31
|
$24.41
|
30
|
|
06/01/2025
|
$24.41
|
$24.59
|
$24.33
|
$24.52
|
1,349
|
|
03/01/2025
|
$25.39
|
$25.39
|
$24.63
|
$24.72
|
6,375
|
|
02/01/2025
|
$24.22
|
$24.52
|
$24.22
|
$24.46
|
34
|
|
01/01/2025
|
$24.21
|
$24.46
|
$23.76
|
$23.97
|
0
|
|
31/12/2024
|
$24.21
|
$24.46
|
$23.76
|
$23.97
|
0
|
|
30/12/2024
|
$24.21
|
$23.98
|
$23.32
|
$23.76
|
0
|
|
27/12/2024
|
$24.21
|
$24.21
|
$23.73
|
$23.73
|
4
|
|
26/12/2024
|
$22.92
|
$23.13
|
$22.91
|
$22.93
|
401
|
|
25/12/2024
|
$22.92
|
$23.13
|
$22.91
|
$22.93
|
401
|
|
24/12/2024
|
$22.92
|
$23.13
|
$22.91
|
$22.93
|
401
|
|
23/12/2024
|
$22.95
|
$23.14
|
$22.88
|
$22.88
|
1,677
|
|
20/12/2024
|
$21.63
|
$22.81
|
$21.84
|
$22.47
|
0
|
|
19/12/2024
|
$21.63
|
$22.34
|
$21.62
|
$22.34
|
257
|
|
18/12/2024
|
$21.56
|
$21.91
|
$21.56
|
$21.67
|
943
|
|
17/12/2024
|
$21.71
|
$21.87
|
$21.46
|
$21.54
|
1,286
|
|
16/12/2024
|
$21.80
|
$21.90
|
$21.73
|
$21.73
|
25
|
|
13/12/2024
|
$22.78
|
$22.78
|
$22.25
|
$22.27
|
784
|
|
12/12/2024
|
$23.23
|
$23.37
|
$22.63
|
$22.76
|
2,802
|
|
11/12/2024
|
$23.15
|
$24.01
|
$23.25
|
$23.59
|
0
|
|
10/12/2024
|
$23.15
|
$23.56
|
$23.15
|
$23.43
|
429
|
|
09/12/2024
|
$23.44
|
$23.47
|
$22.89
|
$23.16
|
5,865
|
|
06/12/2024
|
$23.33
|
$23.72
|
$22.90
|
$23.62
|
0
|
|
05/12/2024
|
$23.33
|
$23.72
|
$22.95
|
$23.24
|
0
|
|
04/12/2024
|
$23.33
|
$23.52
|
$23.14
|
$23.52
|
5,795
|
|
03/12/2024
|
$23.61
|
$23.80
|
$23.51
|
$23.62
|
23,289
|
|
02/12/2024
|
$24.07
|
$24.22
|
$23.20
|
$23.58
|
0
|
|
29/11/2024
|
$24.07
|
$23.85
|
$23.00
|
$23.59
|
0
|
|
28/11/2024
|
$24.07
|
$24.01
|
$23.12
|
$23.40
|
0
|
|
27/11/2024
|
$24.07
|
$23.92
|
$23.15
|
$23.58
|
0
|
|
26/11/2024
|
$24.07
|
$24.16
|
$23.39
|
$23.68
|
0
|
|
25/11/2024
|
$24.07
|
$24.68
|
$23.48
|
$23.94
|
0
|
|
22/11/2024
|
$24.07
|
$24.27
|
$23.24
|
$24.08
|
0
|
|
21/11/2024
|
$24.07
|
$24.55
|
$23.02
|
$24.08
|
0
|
|
20/11/2024
|
$24.07
|
$24.18
|
$23.20
|
$23.49
|
0
|
|
19/11/2024
|
$24.07
|
$24.33
|
$23.31
|
$23.63
|
0
|
|
18/11/2024
|
$24.07
|
$24.07
|
$23.95
|
$23.95
|
281
|
|
15/11/2024
|
$23.21
|
$23.82
|
$23.02
|
$23.60
|
0
|
|
14/11/2024
|
$23.21
|
$23.60
|
$23.21
|
$23.60
|
3
|
|
13/11/2024
|
$22.79
|
$23.00
|
$22.69
|
$22.68
|
1,312
|
|
12/11/2024
|
$23.19
|
$23.34
|
$23.19
|
$23.33
|
500
|
|
11/11/2024
|
$23.51
|
$23.51
|
$23.44
|
$23.49
|
1,512
|
|
08/11/2024
|
$21.97
|
$24.32
|
$23.22
|
$23.75
|
0
|
|
07/11/2024
|
$21.97
|
$23.55
|
$22.13
|
$23.24
|
0
|
|
06/11/2024
|
$21.97
|
$22.33
|
$21.97
|
$22.33
|
129
|
|
05/11/2024
|
$23.08
|
$23.08
|
$22.87
|
$22.86
|
945
|
|
04/11/2024
|
$23.00
|
$23.80
|
$22.13
|
$23.18
|
0
|
|
01/11/2024
|
$23.00
|
$23.00
|
$22.62
|
$22.62
|
1,295
|
|
31/10/2024
|
$23.00
|
$23.85
|
$22.43
|
$22.88
|
0
|
|
30/10/2024
|
$23.00
|
$24.12
|
$22.91
|
$23.62
|
0
|
|
29/10/2024
|
$23.00
|
$24.16
|
$23.28
|
$23.62
|
0
|
|
28/10/2024
|
$23.00
|
$23.77
|
$22.32
|
$23.43
|
0
|
|
25/10/2024
|
$23.00
|
$24.01
|
$23.30
|
$23.63
|
0
|
|
24/10/2024
|
$23.00
|
$23.49
|
$23.00
|
$22.85
|
500
|
|
23/10/2024
|
$21.96
|
$23.86
|
$21.72
|
$22.85
|
0
|
|
22/10/2024
|
$21.96
|
$21.97
|
$21.96
|
$21.97
|
250
|
|
21/10/2024
|
$22.11
|
$21.79
|
$21.78
|
$21.79
|
0
|
|
18/10/2024
|
$22.11
|
$22.11
|
$22.11
|
$22.11
|
30
|
|
17/10/2024
|
$23.30
|
$22.86
|
$21.84
|
$22.23
|
0
|
|
16/10/2024
|
$23.30
|
$22.41
|
$22.36
|
$22.36
|
10
|
|
15/10/2024
|
$23.30
|
$24.07
|
$22.23
|
$23.08
|
0
|
|
14/10/2024
|
$23.30
|
$23.42
|
$23.30
|
$23.42
|
3,000
|
|
11/10/2024
|
$22.56
|
$24.03
|
$22.40
|
$23.08
|
0
|
|
10/10/2024
|
$22.56
|
$23.15
|
$22.56
|
$23.15
|
48
|
|
09/10/2024
|
$21.76
|
$22.58
|
$21.51
|
$22.33
|
0
|
|
08/10/2024
|
$21.76
|
$22.19
|
$21.42
|
$21.55
|
0
|
|
07/10/2024
|
$21.76
|
$22.19
|
$21.68
|
$22.05
|
87
|
|
04/10/2024
|
$22.18
|
$22.18
|
$22.05
|
$22.05
|
100
|
|
03/10/2024
|
$22.50
|
$22.58
|
$22.29
|
$22.28
|
3,095
|
|
02/10/2024
|
$23.31
|
$23.31
|
$22.52
|
$22.52
|
182
|
|
01/10/2024
|
$23.45
|
$23.45
|
$22.67
|
$23.06
|
112
|
|
30/09/2024
|
$23.90
|
$24.59
|
$23.18
|
$23.72
|
0
|
|
27/09/2024
|
$23.90
|
$24.13
|
$23.90
|
$24.08
|
216
|
|
26/09/2024
|
$23.46
|
$24.22
|
$23.46
|
$24.22
|
1,607
|
|
25/09/2024
|
$23.73
|
$23.73
|
$23.72
|
$23.72
|
1,000
|
|
24/09/2024
|
$23.20
|
$24.84
|
$22.90
|
$23.20
|
0
|
|
23/09/2024
|
$23.20
|
$23.22
|
$23.20
|
$23.22
|
741
|
|
20/09/2024
|
$23.07
|
$23.75
|
$22.71
|
$23.03
|
0
|
|
19/09/2024
|
$23.07
|
$25.07
|
$22.47
|
$22.70
|
0
|
|
18/09/2024
|
$23.07
|
$23.57
|
$22.59
|
$23.03
|
0
|
|
17/09/2024
|
$23.07
|
$23.30
|
$23.07
|
$23.30
|
84
|
|
16/09/2024
|
$23.50
|
$23.50
|
$23.29
|
$23.29
|
54
|
|
13/09/2024
|
$23.72
|
$24.13
|
$22.93
|
$23.46
|
0
|
|
12/09/2024
|
$23.72
|
$23.72
|
$23.45
|
$23.75
|
51
|
|
11/09/2024
|
$23.66
|
$23.76
|
$23.66
|
$23.27
|
300
|
|
10/09/2024
|
$24.18
|
$24.11
|
$22.97
|
$23.27
|
0
|
|
09/09/2024
|
$24.18
|
$24.18
|
$23.84
|
$23.84
|
1,003
|
|
06/09/2024
|
$24.45
|
$25.25
|
$23.28
|
$23.95
|
0
|
|
05/09/2024
|
$24.45
|
$24.20
|
$23.79
|
$23.78
|
0
|
|
04/09/2024
|
$24.45
|
$24.45
|
$24.10
|
$24.10
|
3
|
|
03/09/2024
|
$25.02
|
$25.59
|
$24.17
|
$24.49
|
0
|
|
02/09/2024
|
$25.02
|
$25.36
|
$25.02
|
$25.14
|
392
|
|
30/08/2024
|
$25.53
|
$26.05
|
$24.92
|
$25.14
|
0
|
|
29/08/2024
|
$25.53
|
$25.61
|
$25.53
|
$25.60
|
1,003
|
|
28/08/2024
|
$25.97
|
$26.39
|
$25.23
|
$25.59
|
0
|
|
27/08/2024
|
$25.97
|
$26.44
|
$25.54
|
$25.95
|
0
|
|
26/08/2024
|
$25.97
|
$25.97
|
$25.81
|
$25.81
|
1,685
|
|
23/08/2024
|
$25.97
|
$25.97
|
$25.81
|
$25.81
|
1,685
|
|
22/08/2024
|
$25.97
|
$25.97
|
$25.81
|
$25.81
|
1,685
|
|
21/08/2024
|
$26.80
|
$26.66
|
$25.39
|
$26.20
|
0
|
|
20/08/2024
|
$26.80
|
$26.81
|
$26.30
|
$26.30
|
107
|
|
19/08/2024
|
$26.25
|
$26.28
|
$26.25
|
$26.28
|
2,000
|
|
16/08/2024
|
$25.72
|
$25.86
|
$25.59
|
$25.86
|
200
|
|
15/08/2024
|
$25.46
|
$25.73
|
$25.46
|
$25.73
|
2,185
|
|
14/08/2024
|
$25.62
|
$26.19
|
$25.30
|
$25.67
|
0
|
|
13/08/2024
|
$25.62
|
$25.62
|
$25.30
|
$25.30
|
52
|
|
12/08/2024
|
$25.96
|
$25.96
|
$25.74
|
$25.74
|
12
|
|
09/08/2024
|
$25.12
|
$25.14
|
$24.83
|
$24.83
|
149
|
|
08/08/2024
|
$24.89
|
$25.14
|
$24.89
|
$25.14
|
339
|
|
07/08/2024
|
$24.96
|
$24.96
|
$24.96
|
$24.96
|
75
|
|
06/08/2024
|
$24.76
|
$24.76
|
$24.59
|
$24.59
|
240
|
|
05/08/2024
|
$24.28
|
$24.49
|
$24.28
|
$24.38
|
373
|
|
02/08/2024
|
$24.90
|
$24.94
|
$24.89
|
$24.94
|
1,150
|
|
01/08/2024
|
$24.12
|
$25.00
|
$24.10
|
$24.90
|
2,578
|
|
31/07/2024
|
$23.79
|
$24.66
|
$23.73
|
$24.33
|
0
|
|
30/07/2024
|
$23.79
|
$23.97
|
$23.79
|
$23.97
|
5
|
|
29/07/2024
|
$23.20
|
$24.55
|
$23.58
|
$24.13
|
0
|
|
26/07/2024
|
$23.20
|
$24.47
|
$23.44
|
$23.50
|
0
|
|
25/07/2024
|
$23.20
|
$24.44
|
$22.75
|
$23.50
|
0
|
|
24/07/2024
|
$23.20
|
$24.22
|
$23.20
|
$24.22
|
41
|
|
23/07/2024
|
$23.06
|
$24.07
|
$22.66
|
$23.06
|
0
|
|
22/07/2024
|
$23.06
|
$23.06
|
$22.79
|
$22.78
|
10
|
|
19/07/2024
|
$23.97
|
$24.30
|
$23.14
|
$23.35
|
0
|
|
18/07/2024
|
$23.97
|
$23.51
|
$23.45
|
$23.45
|
1
|