Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Longer Dated WTI Crud...

(FCRU)
Sector: n/a
$59.12
$-1.20 -1.98
Last updated: 16:58:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $59.44 $60.58 $58.55 $59.12 0
07/11/2024 $59.44 $61.24 $59.01 $60.31 0
06/11/2024 $59.44 $60.66 $59.39 $60.66 1,000
05/11/2024 $59.39 $61.53 $59.22 $60.64 0
04/11/2024 $59.39 $59.56 $59.39 $58.63 250
01/11/2024 $58.38 $61.10 $58.09 $57.84 0
31/10/2024 $58.38 $60.89 $57.01 $57.84 0
30/10/2024 $58.38 $60.11 $56.12 $57.61 0
29/10/2024 $58.38 $57.78 $55.65 $56.12 0
28/10/2024 $58.38 $60.17 $55.99 $56.96 0
25/10/2024 $58.38 $62.83 $58.38 $60.17 0
24/10/2024 $58.38 $63.07 $58.29 $59.15 0
23/10/2024 $58.38 $62.29 $58.47 $59.15 0
22/10/2024 $58.38 $60.50 $57.81 $59.82 0
21/10/2024 $58.38 $58.29 $57.92 $58.29 4
18/10/2024 $58.38 $59.39 $56.93 $58.54 0
17/10/2024 $58.38 $62.23 $57.75 $58.54 0
16/10/2024 $58.38 $59.43 $57.53 $58.24 0
15/10/2024 $58.38 $58.38 $58.28 $58.28 1,025
14/10/2024 $62.21 $62.21 $60.39 $61.15 0
11/10/2024 $62.21 $62.21 $62.21 $62.21 300
10/10/2024 $61.27 $61.55 $61.27 $61.51 24
09/10/2024 $62.71 $62.25 $58.95 $60.26 0
08/10/2024 $62.71 $62.71 $60.34 $62.63 626
07/10/2024 $61.78 $62.63 $61.78 $62.63 1,500
04/10/2024 $61.00 $61.83 $61.00 $61.38 75
03/10/2024 $57.49 $60.43 $59.22 $60.42 2
02/10/2024 $57.49 $62.17 $58.01 $58.58 0
01/10/2024 $57.49 $59.02 $57.49 $59.02 383
30/09/2024 $56.28 $58.08 $56.04 $57.03 0
27/09/2024 $56.28 $57.70 $55.53 $56.04 0
26/09/2024 $56.28 $56.53 $56.28 $56.53 500
25/09/2024 $58.44 $58.79 $58.44 $58.79 432
24/09/2024 $59.32 $59.32 $58.81 $58.81 400
23/09/2024 $57.58 $59.51 $57.61 $57.71 0
20/09/2024 $57.58 $58.91 $57.43 $58.00 0
19/09/2024 $57.58 $62.09 $57.48 $58.15 2,300
18/09/2024 $57.58 $57.64 $57.58 $57.64 1,000
17/09/2024 $54.41 $58.12 $56.35 $57.63 0
16/09/2024 $54.41 $57.78 $55.70 $56.89 0
13/09/2024 $54.41 $57.68 $56.12 $56.86 0
12/09/2024 $54.41 $57.35 $55.39 $56.86 0
11/09/2024 $54.41 $55.87 $53.78 $54.60 0
10/09/2024 $54.41 $54.41 $53.95 $53.94 450
09/09/2024 $56.17 $56.89 $54.99 $55.51 0
06/09/2024 $56.17 $56.21 $56.17 $56.21 21
05/09/2024 $61.63 $58.33 $56.60 $57.46 0
04/09/2024 $61.63 $58.67 $56.37 $57.13 0
03/09/2024 $61.63 $60.86 $57.21 $57.88 0
02/09/2024 $61.63 $60.52 $59.01 $59.57 0
30/08/2024 $61.63 $62.30 $59.43 $59.57 0
29/08/2024 $61.63 $61.63 $61.56 $61.56 315
28/08/2024 $59.01 $61.91 $59.89 $60.80 0
27/08/2024 $59.01 $62.37 $61.67 $61.67 0
26/08/2024 $59.01 $59.95 $59.01 $59.94 3
23/08/2024 $59.01 $59.95 $59.01 $59.94 3
22/08/2024 $59.01 $59.95 $59.01 $59.94 3
21/08/2024 $61.26 $62.56 $59.50 $59.73 0
20/08/2024 $61.26 $61.26 $59.55 $61.56 8
19/08/2024 $59.41 $62.31 $60.60 $61.56 0
16/08/2024 $59.41 $63.21 $60.56 $61.74 0
15/08/2024 $59.41 $63.47 $61.52 $62.94 0
14/08/2024 $59.41 $63.60 $61.53 $62.24 0
13/08/2024 $59.41 $64.01 $61.91 $62.58 0
12/08/2024 $59.41 $63.08 $61.53 $62.60 0
09/08/2024 $59.41 $62.16 $60.51 $61.28 0
08/08/2024 $59.41 $61.39 $59.76 $60.89 0
07/08/2024 $59.41 $62.50 $58.80 $60.94 0
06/08/2024 $59.41 $59.41 $59.14 $59.13 300
05/08/2024 $64.98 $59.97 $57.80 $58.96 0
02/08/2024 $64.98 $62.79 $59.03 $59.10 0
01/08/2024 $64.98 $63.88 $61.84 $62.41 0
31/07/2024 $64.98 $62.92 $61.32 $61.84 0
30/07/2024 $64.98 $61.86 $60.06 $60.37 0
29/07/2024 $64.98 $62.73 $60.50 $60.85 0
26/07/2024 $64.98 $63.40 $60.88 $62.08 0
25/07/2024 $64.98 $62.66 $60.67 $62.08 0
24/07/2024 $64.98 $64.92 $61.28 $62.32 0
23/07/2024 $64.98 $63.51 $61.45 $61.96 0
22/07/2024 $64.98 $63.72 $61.66 $62.68 0
19/07/2024 $64.98 $65.21 $63.53 $64.00 0
18/07/2024 $64.98 $65.81 $63.93 $64.32 0
17/07/2024 $64.98 $65.17 $63.29 $64.71 0
16/07/2024 $64.98 $65.01 $63.04 $64.20 0
15/07/2024 $64.98 $65.67 $64.01 $64.44 0
12/07/2024 $64.98 $66.19 $64.54 $65.33 0
11/07/2024 $64.98 $65.97 $64.25 $65.26 0
10/07/2024 $64.98 $65.16 $64.98 $65.16 56
09/07/2024 $65.45 $66.15 $64.41 $64.82 0
08/07/2024 $65.45 $66.82 $65.00 $65.75 0
05/07/2024 $65.45 $67.57 $65.95 $66.82 0
04/07/2024 $65.45 $67.36 $65.56 $66.39 0
03/07/2024 $65.45 $66.19 $65.91 $65.91 2
02/07/2024 $65.45 $67.07 $65.46 $66.24 0
01/07/2024 $65.45 $65.71 $65.45 $65.71 164
28/06/2024 $65.10 $66.20 $64.12 $64.61 0
27/06/2024 $65.10 $65.15 $65.10 $65.15 42
26/06/2024 $61.82 $65.57 $63.64 $63.81 0
25/06/2024 $61.82 $65.55 $63.95 $64.61 0
24/06/2024 $61.82 $65.18 $63.74 $64.44 0
21/06/2024 $61.82 $65.45 $63.78 $64.37 0
20/06/2024 $61.82 $65.35 $63.67 $64.36 0
19/06/2024 $61.82 $65.00 $63.52 $64.61 0
18/06/2024 $61.82 $64.10 $63.47 $64.10 0
17/06/2024 $61.82 $63.57 $61.78 $62.78 0
14/06/2024 $61.82 $63.89 $61.97 $62.17 0
13/06/2024 $61.82 $65.08 $61.78 $62.56 0
12/06/2024 $61.82 $63.86 $61.88 $62.41 0
11/06/2024 $61.82 $62.03 $61.82 $62.03 7
10/06/2024 $61.20 $62.03 $59.94 $61.16 0
07/06/2024 $61.20 $61.46 $59.61 $60.53 0
06/06/2024 $61.20 $60.49 $58.87 $59.92 0
05/06/2024 $61.20 $59.68 $58.20 $58.87 0
04/06/2024 $61.20 $59.60 $58.02 $58.90 0
03/06/2024 $61.20 $62.42 $59.29 $59.51 0
31/05/2024 $61.20 $63.18 $61.39 $61.69 0
30/05/2024 $61.20 $63.77 $62.18 $62.79 0
29/05/2024 $61.20 $64.40 $62.66 $62.81 0
28/05/2024 $61.20 $63.69 $61.55 $62.90 0
27/05/2024 $61.20 $61.55 $61.02 $61.54 4,800
24/05/2024 $61.20 $61.55 $61.02 $61.54 4,800
23/05/2024 $62.22 $62.22 $61.61 $61.60 37
22/05/2024 $62.22 $62.10 $61.80 $61.79 0
21/05/2024 $62.22 $63.53 $61.59 $62.46 0
20/05/2024 $62.22 $64.20 $62.26 $63.31 0
17/05/2024 $62.22 $63.53 $61.77 $63.01 0
16/05/2024 $62.22 $62.22 $61.77 $61.76 41
15/05/2024 $61.54 $61.89 $61.54 $61.88 1
14/05/2024 $62.58 $62.89 $61.04 $61.62 0
13/05/2024 $62.58 $63.14 $61.41 $62.26 0
10/05/2024 $62.58 $63.48 $61.93 $62.38 0

Market data

Select a section