Market data

Select a section

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

(FBRT)
Sector: n/a
$59.89
$0.86 1.46
Last updated: 16:35:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $66.25 $66.12 $65.09 $65.89 0
16/07/2024 $66.25 $65.51 $65.48 $65.48 0
15/07/2024 $66.25 $67.10 $65.72 $66.10 0
12/07/2024 $66.25 $66.67 $66.57 $66.57 1
11/07/2024 $66.25 $67.13 $65.91 $66.35 0
10/07/2024 $66.25 $66.53 $66.25 $66.53 121
09/07/2024 $64.25 $67.35 $66.32 $66.41 0
08/07/2024 $64.25 $68.35 $66.73 $67.25 0
05/07/2024 $64.25 $68.68 $67.73 $68.35 0
04/07/2024 $64.25 $68.53 $67.43 $68.22 0
03/07/2024 $64.25 $68.44 $66.45 $67.51 0
02/07/2024 $64.25 $68.30 $67.12 $67.67 0
01/07/2024 $64.25 $67.58 $66.23 $67.12 0
28/06/2024 $64.25 $67.33 $66.01 $66.22 0
27/06/2024 $64.25 $67.04 $65.35 $66.57 0
26/06/2024 $64.25 $66.38 $65.75 $65.75 1
25/06/2024 $64.25 $66.83 $66.07 $66.32 0
24/06/2024 $64.25 $66.84 $65.21 $66.43 0
21/06/2024 $64.25 $66.86 $65.21 $66.29 0
20/06/2024 $64.25 $66.76 $65.78 $66.11 0
19/06/2024 $64.25 $66.54 $65.58 $66.08 0
18/06/2024 $64.25 $65.93 $64.79 $65.57 0
17/06/2024 $64.25 $65.25 $63.72 $64.79 0
14/06/2024 $64.25 $65.36 $64.28 $64.43 0
13/06/2024 $64.25 $65.33 $63.76 $64.54 0
12/06/2024 $64.25 $65.61 $63.93 $64.25 0
11/06/2024 $64.25 $63.93 $63.69 $63.93 4
10/06/2024 $64.25 $63.77 $62.05 $63.51 0
07/06/2024 $64.25 $63.13 $62.14 $62.35 0
06/06/2024 $64.25 $62.54 $60.70 $62.28 0
05/06/2024 $64.25 $61.49 $60.59 $60.69 0
04/06/2024 $64.25 $61.69 $60.36 $60.91 0
03/06/2024 $64.25 $64.25 $61.69 $61.69 28
31/05/2024 $64.48 $64.48 $63.82 $63.82 156
30/05/2024 $64.38 $65.60 $64.46 $64.68 0
29/05/2024 $64.38 $66.24 $64.80 $65.11 0
28/05/2024 $64.38 $65.27 $64.71 $65.26 2
27/05/2024 $64.38 $63.90 $62.80 $63.55 0
24/05/2024 $64.38 $63.90 $62.80 $63.55 0
23/05/2024 $64.38 $64.66 $63.22 $63.52 0
22/05/2024 $64.38 $64.74 $63.52 $63.94 0
21/05/2024 $64.38 $65.16 $63.86 $64.74 0
20/05/2024 $64.38 $65.66 $64.61 $65.16 0
17/05/2024 $64.38 $65.18 $64.22 $64.79 0
16/05/2024 $64.38 $64.87 $63.66 $64.22 0
15/05/2024 $64.38 $64.41 $62.88 $63.87 0
14/05/2024 $64.38 $64.68 $63.34 $63.64 0
13/05/2024 $64.38 $64.86 $63.83 $64.28 0
10/05/2024 $64.38 $65.30 $64.41 $64.44 0
09/05/2024 $64.38 $65.13 $64.28 $64.42 0
08/05/2024 $64.38 $64.72 $63.20 $64.34 0
07/05/2024 $64.38 $64.38 $64.26 $64.25 42
06/05/2024 $64.77 $65.06 $63.84 $64.26 0
03/05/2024 $64.77 $65.06 $63.84 $64.26 0
02/05/2024 $64.77 $65.04 $63.80 $64.23 1,700
01/05/2024 $64.77 $64.77 $64.65 $64.64 308
30/04/2024 $66.85 $67.40 $65.45 $66.28 0
29/04/2024 $66.85 $66.85 $66.67 $66.67 1
26/04/2024 $65.74 $67.92 $66.03 $67.29 0
25/04/2024 $65.74 $67.04 $65.80 $66.03 0
24/04/2024 $65.74 $67.03 $66.15 $66.58 0
23/04/2024 $65.74 $66.75 $64.87 $66.15 0
22/04/2024 $65.74 $65.74 $65.48 $65.65 204
19/04/2024 $67.56 $66.84 $65.25 $66.11 0
18/04/2024 $67.56 $67.39 $65.40 $66.11 0
17/04/2024 $67.56 $68.30 $67.01 $67.39 0
16/04/2024 $67.56 $68.52 $67.41 $68.16 0
15/04/2024 $67.56 $67.58 $67.56 $67.57 101
12/04/2024 $68.08 $68.81 $68.08 $68.81 19
11/04/2024 $67.35 $68.48 $67.31 $67.69 0
10/04/2024 $67.35 $67.36 $67.31 $67.31 482
09/04/2024 $68.18 $68.39 $67.26 $67.48 0
08/04/2024 $68.18 $68.18 $67.40 $67.39 292
05/04/2024 $64.89 $68.73 $67.01 $68.46 0
04/04/2024 $64.89 $67.50 $66.67 $67.00 0
03/04/2024 $64.89 $67.60 $66.43 $67.15 0
02/04/2024 $64.89 $66.81 $65.11 $66.47 0
01/04/2024 $64.89 $65.51 $64.33 $65.11 0
29/03/2024 $64.89 $65.51 $64.33 $65.11 0
28/03/2024 $64.89 $65.51 $64.33 $65.11 0
27/03/2024 $64.89 $64.75 $63.75 $64.33 0
26/03/2024 $64.89 $64.89 $64.73 $64.73 1
25/03/2024 $64.24 $64.87 $64.24 $64.87 24
22/03/2024 $63.71 $64.73 $63.81 $64.08 0
21/03/2024 $63.71 $64.85 $63.69 $64.14 0
20/03/2024 $63.71 $65.13 $64.05 $64.30 0

Market data

Select a section