Wisdomtree Commodity Securities Limited Wisdomtree Energy Longer Dated

(ENEF)
Sector: n/a
$26.74
$0.27 1.00
Last updated: 12:12:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $26.85 $26.85 $26.47 $26.65 2,814
21/11/2024 $26.57 $27.07 $26.33 $26.65 0
20/11/2024 $26.57 $26.69 $26.08 $26.33 0
19/11/2024 $26.57 $26.51 $25.89 $26.11 0
18/11/2024 $26.57 $26.27 $25.34 $26.03 0
15/11/2024 $26.57 $25.83 $25.27 $25.76 0
14/11/2024 $26.57 $26.26 $25.55 $25.76 0
13/11/2024 $26.57 $25.97 $25.23 $25.79 0
12/11/2024 $26.57 $26.12 $25.58 $25.91 0
11/11/2024 $26.57 $26.23 $25.45 $25.71 0
08/11/2024 $26.57 $26.43 $25.65 $25.84 0
07/11/2024 $26.57 $26.47 $25.80 $26.22 0
06/11/2024 $26.57 $26.61 $25.58 $26.38 0
05/11/2024 $26.57 $26.81 $26.23 $26.53 0
04/11/2024 $26.57 $26.49 $25.81 $26.24 0
01/11/2024 $26.57 $26.31 $25.63 $25.70 0
31/10/2024 $26.57 $26.07 $25.44 $25.68 0
30/10/2024 $26.57 $25.92 $25.18 $25.18 0
29/10/2024 $26.57 $25.70 $25.02 $25.18 0
28/10/2024 $26.57 $26.74 $25.19 $25.39 0
25/10/2024 $26.57 $26.85 $26.22 $26.74 0
24/10/2024 $26.57 $26.57 $26.23 $26.15 1,040
23/10/2024 $27.56 $26.57 $25.93 $26.15 0
22/10/2024 $27.56 $26.55 $25.77 $26.42 0
21/10/2024 $27.56 $26.27 $25.48 $25.83 0
18/10/2024 $27.56 $26.37 $25.36 $25.50 0
17/10/2024 $27.56 $26.33 $25.80 $26.06 0
16/10/2024 $27.56 $26.42 $25.72 $25.93 0
15/10/2024 $27.56 $27.07 $25.82 $26.08 0
14/10/2024 $27.56 $27.56 $26.81 $27.07 0
11/10/2024 $25.84 $27.95 $27.31 $27.56 0
10/10/2024 $25.84 $27.33 $26.87 $27.33 9
09/10/2024 $25.84 $27.58 $26.62 $27.07 0
08/10/2024 $25.84 $28.21 $27.11 $27.31 0
07/10/2024 $25.84 $28.42 $27.55 $27.65 0
04/10/2024 $25.84 $28.21 $27.42 $27.65 0
03/10/2024 $25.84 $27.74 $26.60 $27.43 0
02/10/2024 $25.84 $27.36 $26.42 $26.59 0
01/10/2024 $25.84 $26.89 $25.63 $26.76 0
30/09/2024 $25.84 $26.58 $25.81 $26.33 0
27/09/2024 $25.84 $26.25 $25.53 $25.99 0
26/09/2024 $25.84 $26.52 $25.60 $26.00 0
25/09/2024 $25.84 $26.83 $26.13 $26.51 0
24/09/2024 $25.84 $26.99 $26.32 $26.54 0
23/09/2024 $25.84 $26.72 $26.15 $26.38 0
20/09/2024 $25.84 $26.48 $25.86 $26.18 0
19/09/2024 $25.84 $26.33 $25.74 $25.85 0
18/09/2024 $25.84 $26.08 $25.51 $25.85 0
17/09/2024 $25.84 $26.03 $25.29 $25.82 0
16/09/2024 $25.84 $25.93 $25.11 $25.58 0
13/09/2024 $25.84 $25.95 $25.40 $25.72 0
12/09/2024 $25.84 $25.92 $24.87 $24.86 0
11/09/2024 $25.84 $25.38 $24.64 $24.77 0
10/09/2024 $25.84 $25.68 $24.68 $24.77 0
09/09/2024 $25.84 $25.77 $25.05 $25.27 0
06/09/2024 $25.84 $25.84 $25.52 $25.51 235
05/09/2024 $26.78 $26.36 $25.54 $26.00 0
04/09/2024 $26.78 $26.41 $25.66 $25.88 0
03/09/2024 $26.78 $26.96 $25.80 $25.98 0
02/09/2024 $26.78 $27.04 $26.52 $26.80 0
30/08/2024 $26.78 $27.57 $26.53 $26.80 0
29/08/2024 $26.78 $27.49 $26.65 $27.19 0
28/08/2024 $26.78 $27.34 $26.63 $26.97 0
27/08/2024 $26.78 $27.83 $27.07 $27.30 0
26/08/2024 $26.78 $27.05 $26.58 $26.83 0
23/08/2024 $26.78 $27.05 $26.58 $26.83 0
22/08/2024 $26.78 $27.05 $26.58 $26.83 0
21/08/2024 $26.78 $27.38 $26.78 $26.98 0
20/08/2024 $26.78 $27.56 $26.69 $26.92 0
19/08/2024 $26.78 $27.79 $27.17 $27.55 0
16/08/2024 $26.78 $28.20 $27.25 $27.55 0
15/08/2024 $26.78 $28.42 $27.59 $28.19 0
14/08/2024 $26.78 $28.39 $27.70 $27.96 0
13/08/2024 $26.78 $28.55 $27.78 $28.01 0
12/08/2024 $26.78 $28.09 $28.04 $28.08 1
09/08/2024 $26.78 $28.00 $27.47 $27.75 0
08/08/2024 $26.78 $27.72 $27.12 $27.48 0
07/08/2024 $26.78 $27.61 $26.54 $27.42 0
06/08/2024 $29.20 $29.20 $26.45 $26.77 0
05/08/2024 $29.20 $26.88 $26.21 $26.63 0
02/08/2024 $29.20 $27.93 $26.69 $26.86 0
01/08/2024 $29.20 $28.44 $27.79 $27.88 0
31/07/2024 $29.20 $28.14 $27.50 $27.87 0
30/07/2024 $29.20 $27.67 $27.10 $27.26 0
29/07/2024 $29.20 $28.08 $27.20 $27.47 0
26/07/2024 $29.20 $28.29 $27.43 $27.88 0
25/07/2024 $29.20 $28.11 $27.34 $27.88 0
24/07/2024 $29.20 $28.41 $27.69 $28.08 0
23/07/2024 $29.20 $28.63 $27.74 $27.92 0
22/07/2024 $29.20 $28.63 $28.01 $28.24 0
19/07/2024 $29.20 $29.08 $28.29 $28.54 0
18/07/2024 $29.20 $29.04 $28.38 $28.74 0
17/07/2024 $29.20 $28.91 $28.28 $28.65 0
16/07/2024 $29.20 $28.94 $28.31 $28.64 0
15/07/2024 $29.20 $29.12 $28.57 $28.82 0
12/07/2024 $29.20 $29.39 $28.77 $29.08 0
11/07/2024 $29.20 $29.33 $28.63 $28.96 0
10/07/2024 $29.20 $29.30 $28.64 $29.07 0
09/07/2024 $29.20 $29.60 $29.12 $29.23 0
08/07/2024 $29.20 $29.89 $29.10 $29.44 0
05/07/2024 $29.20 $30.17 $29.49 $29.89 0
04/07/2024 $29.20 $30.08 $29.52 $29.82 0
03/07/2024 $29.20 $30.05 $29.39 $29.72 0
02/07/2024 $29.20 $30.15 $29.51 $29.80 0
01/07/2024 $29.20 $29.60 $29.25 $29.59 0
28/06/2024 $29.20 $30.14 $29.22 $29.48 0
27/06/2024 $29.20 $30.13 $29.39 $29.83 0
26/06/2024 $29.20 $30.14 $29.33 $29.57 0
25/06/2024 $29.20 $30.27 $29.59 $29.92 0
24/06/2024 $29.20 $30.21 $29.34 $29.95 0
21/06/2024 $29.20 $30.23 $29.44 $29.85 0
20/06/2024 $29.20 $30.27 $29.59 $29.86 0
19/06/2024 $29.20 $30.31 $29.66 $29.95 0
18/06/2024 $29.20 $30.04 $29.09 $29.75 0
17/06/2024 $29.20 $29.56 $28.87 $29.27 0
14/06/2024 $29.20 $29.94 $29.14 $29.39 0
13/06/2024 $29.20 $29.91 $29.16 $29.45 0
12/06/2024 $29.20 $30.14 $29.24 $29.45 0
11/06/2024 $29.20 $29.35 $29.20 $29.34 1,742
10/06/2024 $28.40 $29.32 $28.49 $29.17 0
07/06/2024 $28.40 $28.88 $28.12 $28.49 0
06/06/2024 $28.40 $28.53 $27.69 $28.33 0
05/06/2024 $28.40 $28.03 $27.31 $27.69 0
04/06/2024 $28.40 $27.98 $27.35 $27.70 0
03/06/2024 $28.40 $28.89 $27.54 $27.78 0
31/05/2024 $28.40 $28.94 $28.17 $28.44 0
30/05/2024 $28.40 $29.25 $28.48 $28.69 0
29/05/2024 $28.40 $29.69 $28.76 $29.00 0
28/05/2024 $28.40 $29.38 $28.65 $29.17 0
27/05/2024 $28.40 $28.98 $28.31 $28.70 0