Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Agriculture Long Dated

(FAGR)
Sector: n/a
$11.70
$0.08 0.69
Last updated: 16:54:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $11.41 $11.79 $11.56 $11.70 0
16/01/2025 $11.41 $11.80 $11.53 $11.80 0
15/01/2025 $11.41 $11.82 $11.80 $11.80 0
14/01/2025 $11.41 $11.81 $11.69 $11.81 1
13/01/2025 $11.41 $11.88 $11.51 $11.79 0
10/01/2025 $11.41 $11.62 $11.38 $11.51 0
09/01/2025 $11.41 $11.42 $11.38 $11.38 12
08/01/2025 $11.41 $11.58 $11.41 $11.41 0
07/01/2025 $11.41 $11.43 $11.43 $11.43 1
06/01/2025 $11.41 $11.63 $11.31 $11.49 0
03/01/2025 $11.41 $11.46 $11.36 $11.36 3
02/01/2025 $11.41 $11.69 $11.61 $11.60 0
01/01/2025 $11.41 $11.52 $11.36 $11.40 0
31/12/2024 $11.41 $11.52 $11.36 $11.40 0
30/12/2024 $11.41 $11.41 $11.36 $11.36 1,015
27/12/2024 $11.29 $11.46 $11.39 $11.40 2
26/12/2024 $11.29 $11.36 $11.35 $11.35 1
25/12/2024 $11.29 $11.36 $11.35 $11.35 1
24/12/2024 $11.29 $11.36 $11.35 $11.35 1
23/12/2024 $11.29 $11.31 $11.29 $11.31 1,000
20/12/2024 $11.17 $11.26 $11.17 $11.26 347
19/12/2024 $11.49 $11.39 $11.07 $11.14 0
18/12/2024 $11.49 $11.36 $11.15 $11.25 1
17/12/2024 $11.49 $11.54 $11.19 $11.28 0
16/12/2024 $11.49 $11.51 $11.49 $11.49 1,445
13/12/2024 $11.37 $11.58 $11.35 $11.44 0
12/12/2024 $11.37 $11.65 $11.41 $11.52 0
11/12/2024 $11.37 $11.70 $11.62 $11.62 0
10/12/2024 $11.37 $11.76 $11.51 $11.65 0
09/12/2024 $11.37 $11.58 $11.46 $11.56 3
06/12/2024 $11.37 $11.56 $11.56 $11.56 1
05/12/2024 $11.37 $11.40 $11.37 $11.40 40
04/12/2024 $11.26 $11.38 $11.26 $11.26 0
03/12/2024 $11.26 $11.28 $11.26 $11.28 1,340
02/12/2024 $11.56 $11.24 $11.23 $11.23 57
29/11/2024 $11.56 $11.55 $11.31 $11.41 0
28/11/2024 $11.56 $11.53 $11.41 $11.45 0
27/11/2024 $11.56 $11.64 $11.45 $11.45 40
26/11/2024 $11.35 $11.55 $11.27 $11.38 0
25/11/2024 $11.35 $11.35 $11.30 $11.32 1,200
22/11/2024 $11.32 $11.37 $11.33 $11.32 1
21/11/2024 $11.32 $11.52 $11.32 $11.32 2
20/11/2024 $11.32 $11.44 $11.32 $11.36 6,577
19/11/2024 $11.42 $11.42 $11.40 $11.41 76
18/11/2024 $11.31 $11.36 $11.31 $11.35 2,002
15/11/2024 $11.20 $11.44 $11.15 $11.29 0
14/11/2024 $11.20 $11.40 $11.18 $11.29 0
13/11/2024 $11.20 $11.27 $11.20 $11.21 340
12/11/2024 $11.08 $11.45 $11.21 $11.31 0
11/11/2024 $11.08 $11.55 $11.22 $11.32 0
08/11/2024 $11.08 $11.45 $11.42 $11.41 3
07/11/2024 $11.08 $11.53 $11.25 $11.39 0
06/11/2024 $11.08 $11.25 $11.08 $11.25 350
05/11/2024 $11.25 $11.20 $11.19 $11.20 7
04/11/2024 $11.25 $11.25 $11.18 $11.18 2,372
01/11/2024 $11.24 $11.37 $11.03 $11.13 0
31/10/2024 $11.24 $11.30 $11.06 $11.15 0
30/10/2024 $11.24 $11.32 $11.16 $11.16 1
29/10/2024 $11.24 $11.24 $10.98 $11.09 0
28/10/2024 $11.24 $11.26 $11.03 $11.14 0
25/10/2024 $11.24 $11.32 $11.06 $11.17 0
24/10/2024 $11.24 $11.45 $11.21 $11.27 0
23/10/2024 $11.24 $11.34 $11.24 $11.27 250
22/10/2024 $11.18 $11.28 $11.03 $11.20 0
21/10/2024 $11.18 $11.18 $11.12 $11.12 750
18/10/2024 $11.36 $11.37 $11.08 $11.17 0
17/10/2024 $11.36 $11.27 $11.05 $11.14 0
16/10/2024 $11.36 $11.38 $11.20 $11.22 0
15/10/2024 $11.36 $11.39 $11.12 $11.22 0
14/10/2024 $11.36 $11.36 $11.33 $11.32 81
11/10/2024 $10.76 $11.63 $11.37 $11.48 0
10/10/2024 $10.76 $11.56 $11.33 $11.43 0
09/10/2024 $10.76 $11.66 $11.42 $11.41 0
08/10/2024 $10.76 $11.46 $11.39 $11.39 11
07/10/2024 $10.76 $11.65 $11.37 $11.51 0
04/10/2024 $10.76 $11.81 $11.46 $11.56 0
03/10/2024 $10.76 $11.80 $11.55 $11.68 0
02/10/2024 $10.76 $11.90 $11.71 $11.70 0
01/10/2024 $10.76 $11.79 $11.51 $11.71 0
30/09/2024 $10.76 $11.73 $11.47 $11.63 0
27/09/2024 $10.76 $11.59 $11.57 $11.59 0
26/09/2024 $10.76 $11.84 $11.58 $11.68 0
25/09/2024 $10.76 $11.60 $11.55 $11.58 1
24/09/2024 $10.76 $11.67 $11.40 $11.55 0
23/09/2024 $10.76 $11.55 $11.15 $11.44 0
20/09/2024 $10.76 $11.41 $11.04 $11.15 0
19/09/2024 $10.76 $11.34 $11.10 $11.22 11,900
18/09/2024 $10.76 $11.40 $11.24 $11.24 0
17/09/2024 $10.76 $11.28 $11.00 $11.18 0
16/09/2024 $10.76 $11.26 $10.95 $11.10 0
13/09/2024 $10.76 $11.10 $11.05 $11.03 3
12/09/2024 $10.76 $11.11 $10.87 $10.90 0
11/09/2024 $10.76 $11.07 $10.90 $10.90 0
10/09/2024 $10.76 $11.06 $10.81 $10.90 0
09/09/2024 $10.76 $11.04 $10.77 $10.93 0
06/09/2024 $10.76 $11.17 $10.93 $10.93 1
05/09/2024 $10.76 $11.14 $10.91 $11.02 0
04/09/2024 $10.76 $11.07 $10.98 $11.01 1
03/09/2024 $10.76 $11.05 $10.80 $10.94 0
02/09/2024 $10.76 $10.81 $10.64 $10.88 3
30/08/2024 $10.76 $11.03 $10.79 $10.88 0
29/08/2024 $10.76 $10.92 $10.66 $10.79 0
28/08/2024 $10.76 $10.91 $10.77 $10.77 0
27/08/2024 $10.76 $10.87 $10.57 $10.79 0
26/08/2024 $10.76 $10.73 $10.42 $10.52 0
23/08/2024 $10.76 $10.73 $10.42 $10.52 0
22/08/2024 $10.76 $10.73 $10.42 $10.52 0
21/08/2024 $10.76 $10.77 $10.67 $10.66 0
20/08/2024 $10.76 $10.74 $10.66 $10.66 0
19/08/2024 $10.76 $10.68 $10.45 $10.60 0
16/08/2024 $10.76 $10.60 $10.38 $10.50 0
15/08/2024 $10.76 $10.58 $10.44 $10.58 5
14/08/2024 $10.76 $10.52 $10.49 $10.52 0
13/08/2024 $10.76 $10.53 $10.47 $10.47 3
12/08/2024 $10.76 $10.80 $10.54 $10.64 0
09/08/2024 $10.76 $10.87 $10.58 $10.67 0
08/08/2024 $10.76 $10.93 $10.67 $10.78 0
07/08/2024 $10.76 $10.78 $10.72 $10.78 2
06/08/2024 $11.83 $11.83 $10.58 $10.76 0
05/08/2024 $11.83 $10.83 $10.50 $10.69 0
02/08/2024 $11.83 $10.84 $10.63 $10.74 0
01/08/2024 $11.83 $10.84 $10.57 $10.66 0
31/07/2024 $11.83 $10.82 $10.70 $10.70 0
30/07/2024 $11.83 $10.90 $10.65 $10.77 0
29/07/2024 $11.83 $10.91 $10.68 $10.81 0
26/07/2024 $11.83 $11.14 $10.82 $11.07 0
25/07/2024 $11.83 $11.19 $10.82 $11.07 0
24/07/2024 $11.83 $11.13 $11.03 $11.06 0
23/07/2024 $11.83 $11.14 $10.86 $11.14 6
22/07/2024 $11.83 $11.13 $10.89 $11.06 0
19/07/2024 $11.83 $11.07 $10.89 $10.93 0
18/07/2024 $11.83 $11.10 $10.91 $10.95 0

Market data

Select a section