Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Brent Crude Oil Longe...

(FBRT)
Sector: n/a
$54.78
$-3.44 -5.90
Last updated: 16:48:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $56.19 $56.19 $53.59 $54.78 11,221
03/04/2025 $59.94 $61.89 $57.50 $58.22 0
02/04/2025 $59.94 $62.51 $61.00 $61.89 0
01/04/2025 $59.94 $62.98 $61.38 $62.16 0
28/03/2025 $59.94 $61.39 $59.95 $60.31 0
27/03/2025 $59.94 $61.69 $60.07 $60.99 0
26/03/2025 $59.94 $61.90 $60.21 $61.05 0
25/03/2025 $59.94 $60.77 $60.26 $60.26 1
24/03/2025 $59.94 $60.96 $58.96 $60.46 0
21/03/2025 $59.94 $60.21 $59.33 $59.78 0
20/03/2025 $59.94 $60.15 $58.51 $59.68 0
19/03/2025 $59.94 $59.23 $58.08 $58.92 0
18/03/2025 $59.94 $59.94 $58.99 $58.99 1,603
17/03/2025 $58.54 $59.04 $58.53 $59.03 4
14/03/2025 $58.54 $58.94 $57.52 $58.39 0
13/03/2025 $58.54 $58.66 $58.39 $58.39 3,206
12/03/2025 $57.73 $59.32 $57.83 $58.96 0
11/03/2025 $57.73 $58.54 $57.44 $58.03 0
10/03/2025 $57.73 $58.95 $57.89 $57.94 0
07/03/2025 $57.73 $59.54 $57.43 $58.65 0
06/03/2025 $57.73 $57.73 $57.43 $57.42 3,206
05/03/2025 $58.74 $59.48 $57.10 $57.19 0
04/03/2025 $58.74 $58.75 $58.74 $58.74 200
28/02/2025 $60.57 $61.41 $60.13 $60.35 0
27/02/2025 $60.57 $60.79 $60.57 $60.79 1,603
26/02/2025 $62.02 $60.72 $60.18 $60.18 12
25/02/2025 $62.02 $62.28 $60.27 $60.26 0
24/02/2025 $62.02 $62.61 $61.04 $61.90 0
21/02/2025 $62.02 $62.36 $62.14 $62.13 0
20/02/2025 $62.02 $64.11 $62.56 $63.44 0
19/02/2025 $62.02 $64.13 $62.66 $63.18 0
18/02/2025 $62.02 $62.66 $62.50 $62.66 3
17/02/2025 $62.02 $62.98 $61.77 $62.28 0
14/02/2025 $62.02 $62.02 $61.94 $61.94 585
13/02/2025 $62.87 $62.88 $60.71 $62.13 0
12/02/2025 $62.87 $62.88 $62.82 $62.88 396
11/02/2025 $62.01 $63.82 $62.46 $63.38 0
10/02/2025 $62.01 $62.46 $62.40 $62.46 0
07/02/2025 $62.01 $62.55 $60.76 $61.57 0
06/02/2025 $62.01 $62.57 $60.81 $61.42 0
05/02/2025 $62.01 $62.77 $61.07 $61.42 0
04/02/2025 $62.01 $62.77 $60.84 $61.97 0
03/02/2025 $62.01 $63.23 $61.40 $61.97 0
31/01/2025 $62.01 $62.64 $61.53 $62.13 0
30/01/2025 $62.01 $62.62 $60.89 $62.29 0
29/01/2025 $62.01 $62.27 $62.01 $62.27 1,850
28/01/2025 $62.32 $63.05 $62.07 $62.21 0
27/01/2025 $62.32 $62.92 $62.40 $62.40 1
24/01/2025 $62.32 $64.61 $62.68 $63.39 0
23/01/2025 $62.32 $65.15 $63.00 $63.54 0
22/01/2025 $62.32 $64.69 $63.25 $63.95 0
21/01/2025 $62.32 $64.73 $63.42 $64.02 0
20/01/2025 $62.32 $64.88 $63.49 $64.11 0
17/01/2025 $62.32 $65.18 $64.11 $64.42 0
16/01/2025 $62.32 $65.37 $63.66 $65.04 0
15/01/2025 $62.32 $65.40 $63.37 $65.04 0
14/01/2025 $62.32 $64.92 $63.20 $64.31 0
13/01/2025 $62.32 $65.20 $63.80 $64.72 0
10/01/2025 $62.32 $65.27 $62.92 $63.80 0
09/01/2025 $62.32 $63.24 $62.10 $62.92 0
08/01/2025 $62.32 $63.91 $62.20 $62.24 0
07/01/2025 $62.32 $62.84 $62.82 $62.83 7
06/01/2025 $62.32 $63.74 $62.24 $62.69 0
03/01/2025 $62.32 $62.78 $61.55 $62.41 0
02/01/2025 $62.32 $63.33 $62.32 $62.57 909
01/01/2025 $60.51 $61.66 $60.87 $61.19 0
31/12/2024 $60.51 $61.66 $60.87 $61.19 0
30/12/2024 $60.51 $60.87 $59.78 $60.87 31
27/12/2024 $59.69 $60.80 $59.72 $60.49 0
26/12/2024 $59.69 $60.33 $59.25 $59.95 0
25/12/2024 $59.69 $60.33 $59.25 $59.95 0
24/12/2024 $59.69 $60.33 $59.25 $59.95 0
23/12/2024 $59.69 $60.24 $59.17 $59.25 0
20/12/2024 $59.69 $59.87 $58.97 $59.58 0
19/12/2024 $59.69 $60.83 $59.50 $59.60 0
18/12/2024 $59.69 $61.01 $59.87 $60.83 0
17/12/2024 $59.69 $60.85 $59.64 $59.87 0
16/12/2024 $59.69 $60.99 $60.57 $60.57 0
13/12/2024 $59.69 $61.13 $59.68 $60.85 0
12/12/2024 $59.69 $61.40 $59.32 $59.67 0
11/12/2024 $59.69 $60.76 $59.58 $60.15 0
10/12/2024 $59.69 $60.01 $59.00 $59.74 0
09/12/2024 $59.69 $59.92 $58.70 $59.65 0
06/12/2024 $59.69 $59.68 $57.91 $58.70 0
05/12/2024 $59.69 $59.69 $59.30 $59.29 1,612
04/12/2024 $60.29 $61.29 $59.87 $60.19 0
03/12/2024 $60.29 $60.50 $60.29 $60.50 6
02/12/2024 $60.51 $60.54 $58.76 $59.13 0
29/11/2024 $60.51 $60.46 $59.28 $59.97 0
28/11/2024 $60.51 $60.20 $59.10 $59.47 0
27/11/2024 $60.51 $60.68 $59.21 $59.56 0
26/11/2024 $60.51 $60.51 $60.05 $60.04 404
25/11/2024 $60.22 $61.76 $59.41 $59.58 0
22/11/2024 $60.22 $61.50 $59.99 $60.52 0
21/11/2024 $60.22 $61.20 $59.74 $60.52 0
20/11/2024 $60.22 $61.40 $59.60 $60.17 0
19/11/2024 $60.22 $60.22 $59.95 $59.95 403
18/11/2024 $58.66 $60.11 $58.64 $60.11 93
15/11/2024 $61.22 $59.63 $58.40 $59.40 0
14/11/2024 $61.22 $59.58 $59.40 $59.40 7
13/11/2024 $61.22 $59.79 $58.02 $59.27 0
12/11/2024 $61.22 $60.36 $58.73 $59.41 0
11/11/2024 $61.22 $59.98 $59.21 $59.21 1
08/11/2024 $61.22 $61.67 $60.22 $60.40 0
07/11/2024 $61.22 $61.55 $61.22 $61.55 403
06/11/2024 $60.93 $62.34 $59.88 $61.84 0
05/11/2024 $60.93 $62.35 $61.05 $62.05 0
04/11/2024 $60.93 $61.05 $60.93 $61.04 10
01/11/2024 $59.29 $61.48 $59.55 $60.12 0
31/10/2024 $59.29 $59.55 $59.29 $59.55 806
30/10/2024 $59.39 $59.74 $57.80 $57.89 0
29/10/2024 $59.39 $59.19 $57.50 $57.89 0
28/10/2024 $59.39 $59.40 $58.63 $58.63 9
25/10/2024 $60.56 $62.07 $60.41 $61.76 0
24/10/2024 $60.56 $62.66 $60.37 $60.84 0
23/10/2024 $60.56 $62.16 $60.50 $60.84 0
22/10/2024 $60.56 $61.64 $60.78 $61.64 4
21/10/2024 $60.56 $60.87 $59.16 $60.07 0
18/10/2024 $60.56 $60.56 $59.16 $59.16 88
17/10/2024 $59.78 $60.84 $59.32 $60.24 0
16/10/2024 $59.78 $60.05 $59.78 $60.05 2
15/10/2024 $62.95 $62.92 $59.88 $60.01 0
14/10/2024 $62.95 $62.95 $62.92 $62.92 2
11/10/2024 $62.66 $64.32 $63.06 $63.87 0
10/10/2024 $62.66 $63.06 $62.66 $63.06 423
09/10/2024 $62.83 $63.29 $60.90 $62.12 0
08/10/2024 $62.83 $64.69 $61.98 $62.35 0
07/10/2024 $62.83 $64.86 $62.69 $64.61 0

Market data

Select a section