Market data

Select a section

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

(FBRT)
Sector: n/a
$57.99
$0.91 1.59
Last updated: 16:53:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/06/2025 $56.67 $58.46 $57.09 $57.99 0
11/06/2025 $56.67 $57.09 $56.67 $57.09 1,882
10/06/2025 $55.25 $56.98 $56.04 $56.86 0
09/06/2025 $55.25 $56.49 $55.50 $56.25 0
06/06/2025 $55.25 $56.31 $54.52 $55.78 0
04/06/2025 $55.25 $55.25 $54.59 $54.58 3,764
03/06/2025 $54.07 $55.70 $53.88 $55.49 0
02/06/2025 $54.07 $54.49 $54.06 $54.49 1,933
30/05/2025 $53.77 $54.01 $52.84 $52.83 4,006
29/05/2025 $54.82 $55.62 $53.24 $53.67 0
28/05/2025 $54.82 $54.91 $53.60 $54.71 0
27/05/2025 $54.82 $54.77 $53.40 $53.60 0
26/05/2025 $54.82 $54.75 $53.31 $54.55 0
23/05/2025 $54.82 $54.75 $53.31 $54.55 0
22/05/2025 $54.82 $55.05 $53.01 $54.12 0
21/05/2025 $54.82 $55.97 $54.54 $54.78 0
20/05/2025 $54.82 $54.82 $54.68 $54.67 50
19/05/2025 $56.02 $55.15 $54.18 $54.85 0
16/05/2025 $56.02 $55.41 $53.92 $54.79 0
15/05/2025 $56.02 $55.80 $53.74 $54.38 0
14/05/2025 $56.02 $56.02 $55.80 $55.80 131
13/05/2025 $55.45 $56.25 $54.67 $55.95 0
12/05/2025 $55.45 $55.45 $55.09 $55.09 240
09/05/2025 $52.00 $54.17 $53.79 $53.79 246
08/05/2025 $52.00 $53.53 $51.93 $53.21 0
07/05/2025 $52.00 $53.66 $52.09 $52.24 0
06/05/2025 $52.00 $53.17 $53.06 $53.17 1
05/05/2025 $52.00 $52.05 $52.00 $51.99 1,974
02/05/2025 $52.00 $52.05 $52.00 $51.99 1,974
01/05/2025 $51.79 $52.31 $50.98 $52.27 7,388
30/04/2025 $55.35 $53.47 $53.09 $53.25 747
29/04/2025 $55.35 $54.88 $53.47 $54.25 0
28/04/2025 $55.35 $55.94 $54.48 $54.58 0
25/04/2025 $55.35 $56.10 $54.64 $55.38 0
24/04/2025 $55.35 $56.32 $54.39 $54.87 0
23/04/2025 $55.35 $55.35 $54.39 $54.38 5,535
22/04/2025 $55.28 $56.02 $55.12 $55.72 0
21/04/2025 $55.28 $55.81 $55.28 $55.81 1,845
18/04/2025 $55.28 $55.81 $55.28 $55.81 1,845
17/04/2025 $55.28 $55.81 $55.28 $55.81 1,845
16/04/2025 $54.52 $55.12 $53.29 $54.43 0
15/04/2025 $54.52 $54.52 $53.79 $53.79 58
14/04/2025 $50.28 $54.58 $53.34 $54.06 9
11/04/2025 $50.28 $52.97 $52.86 $52.97 1
10/04/2025 $50.28 $52.93 $52.89 $52.92 2
09/04/2025 $50.28 $50.79 $49.64 $50.79 5,535
08/04/2025 $53.90 $54.18 $53.71 $53.71 360
07/04/2025 $56.19 $53.96 $52.52 $53.96 0
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

Market data

Select a section