Market data

Select a section

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

(FBRT)
Sector: n/a
$64.42
$0.23 0.35
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $62.83 $62.96 $62.81 $62.96 3
03/10/2024 $62.69 $62.69 $62.07 $62.06 846
02/10/2024 $61.19 $61.19 $59.96 $59.96 21
01/10/2024 $58.92 $60.55 $58.92 $60.55 423
30/09/2024 $58.02 $59.29 $57.88 $58.83 0
27/09/2024 $58.02 $58.02 $57.96 $57.96 96
26/09/2024 $58.22 $58.45 $57.72 $58.42 2,116
25/09/2024 $59.92 $60.04 $59.91 $60.04 10
24/09/2024 $59.03 $61.02 $59.45 $60.15 0
23/09/2024 $59.03 $60.50 $59.40 $59.45 0
20/09/2024 $59.03 $59.77 $59.03 $59.76 3
19/09/2024 $61.27 $60.23 $59.03 $59.89 0
18/09/2024 $61.27 $59.77 $57.94 $59.03 0
17/09/2024 $61.27 $59.39 $58.17 $59.07 0
16/09/2024 $61.27 $58.97 $57.13 $58.37 0
13/09/2024 $61.27 $58.90 $57.82 $58.51 0
12/09/2024 $61.27 $58.75 $56.19 $56.19 0
11/09/2024 $61.27 $57.43 $55.68 $56.15 0
10/09/2024 $61.27 $58.03 $55.84 $56.15 0
09/09/2024 $61.27 $58.46 $57.15 $57.47 0
06/09/2024 $61.27 $59.55 $57.64 $57.88 0
05/09/2024 $61.27 $59.84 $57.99 $59.03 0
04/09/2024 $61.27 $59.00 $58.93 $58.93 1
03/09/2024 $61.27 $61.20 $59.48 $59.48 3
02/09/2024 $61.27 $61.46 $61.45 $61.47 2
30/08/2024 $61.27 $61.47 $61.27 $61.47 3
29/08/2024 $61.92 $62.73 $61.75 $62.72 75
28/08/2024 $61.62 $63.03 $61.69 $62.13 0
27/08/2024 $61.62 $63.81 $62.99 $62.99 2
26/08/2024 $61.62 $61.50 $60.70 $61.47 4
23/08/2024 $61.62 $61.50 $60.70 $61.47 4
22/08/2024 $61.62 $61.50 $60.70 $61.47 4
21/08/2024 $61.62 $62.16 $61.22 $61.47 0
20/08/2024 $61.62 $61.63 $61.45 $61.45 9
19/08/2024 $60.98 $63.02 $63.00 $63.02 1
16/08/2024 $60.98 $63.98 $63.22 $63.22 1
15/08/2024 $60.98 $64.30 $63.44 $64.29 2
14/08/2024 $60.98 $63.74 $63.61 $63.61 1
13/08/2024 $60.98 $65.04 $63.68 $63.84 0
12/08/2024 $60.98 $64.13 $62.92 $63.81 0
09/08/2024 $60.98 $63.36 $62.36 $62.92 0
08/08/2024 $60.98 $62.36 $61.91 $62.36 2
07/08/2024 $60.98 $62.74 $60.69 $62.38 0
06/08/2024 $63.58 $61.12 $60.98 $60.98 1
05/08/2024 $63.58 $61.46 $59.70 $60.85 0
02/08/2024 $63.58 $63.86 $60.80 $61.03 0
01/08/2024 $63.58 $65.16 $63.60 $63.70 0
31/07/2024 $63.58 $63.75 $63.58 $63.75 40
30/07/2024 $63.13 $62.92 $61.94 $62.04 0
29/07/2024 $63.13 $63.13 $62.69 $62.69 19
26/07/2024 $66.25 $64.32 $62.82 $63.71 1
25/07/2024 $66.25 $64.21 $62.34 $63.71 0
24/07/2024 $66.25 $64.57 $63.01 $63.90 0
23/07/2024 $66.25 $64.70 $63.12 $63.22 0
22/07/2024 $66.25 $65.27 $63.66 $63.98 0
19/07/2024 $66.25 $66.39 $65.25 $65.26 0
18/07/2024 $66.25 $66.81 $65.46 $65.88 0

Market data

Select a section