Market data

Select a section

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

(FCRU)
Sector: n/a
$53.60
$1.66 3.19
Last updated: 16:35:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $52.38 $54.69 $53.60 $53.60 0
30/05/2025 $52.38 $52.62 $51.95 $51.94 3,600
29/05/2025 $54.54 $54.54 $52.69 $52.69 900
28/05/2025 $53.70 $54.04 $52.55 $54.03 0
27/05/2025 $53.70 $53.85 $52.93 $52.97 2,358
26/05/2025 $53.32 $54.38 $53.32 $53.92 1,500
23/05/2025 $53.32 $54.38 $53.32 $53.92 1,500
22/05/2025 $53.28 $53.50 $53.27 $53.44 636
21/05/2025 $54.21 $54.21 $53.85 $53.85 1,200
20/05/2025 $53.37 $53.99 $53.37 $53.99 300
19/05/2025 $54.03 $54.15 $54.00 $54.15 906
16/05/2025 $53.83 $54.05 $53.83 $54.04 3,725
15/05/2025 $54.59 $54.59 $53.63 $53.63 1,200
14/05/2025 $55.26 $55.26 $54.89 $54.88 901
13/05/2025 $53.92 $55.22 $53.92 $55.22 300
12/05/2025 $53.54 $55.80 $53.88 $54.40 0
09/05/2025 $53.54 $53.54 $52.83 $52.99 3,115
08/05/2025 $52.48 $52.98 $50.71 $52.17 0
07/05/2025 $52.48 $52.48 $50.94 $50.94 96
06/05/2025 $50.71 $52.51 $50.66 $51.82 0
05/05/2025 $50.71 $51.13 $50.71 $50.85 625
02/05/2025 $50.71 $51.13 $50.71 $50.85 625
01/05/2025 $54.57 $52.28 $48.97 $51.10 0
30/04/2025 $54.57 $53.24 $51.17 $52.28 0
29/04/2025 $54.57 $54.13 $52.04 $52.83 0
28/04/2025 $54.57 $55.43 $53.06 $53.35 0
25/04/2025 $54.57 $54.60 $54.45 $54.45 1,020
24/04/2025 $54.40 $54.40 $54.32 $54.32 1,950
23/04/2025 $54.58 $57.09 $53.05 $53.79 0
22/04/2025 $54.58 $55.70 $54.20 $55.25 0
21/04/2025 $54.58 $55.06 $54.58 $55.06 160
18/04/2025 $54.58 $55.06 $54.58 $55.06 160
17/04/2025 $54.58 $55.06 $54.58 $55.06 160
16/04/2025 $53.31 $54.52 $51.96 $53.83 0
15/04/2025 $53.31 $53.31 $53.03 $53.03 361
14/04/2025 $54.55 $54.49 $51.66 $52.84 0
11/04/2025 $54.55 $54.55 $51.48 $51.66 0
10/04/2025 $54.55 $54.55 $49.59 $51.92 0
09/04/2025 $54.55 $51.05 $48.00 $49.58 0
08/04/2025 $54.55 $54.11 $52.36 $52.80 0
07/04/2025 $54.55 $54.55 $52.27 $53.17 3,000
04/04/2025 $59.61 $57.53 $52.33 $53.67 0
03/04/2025 $59.61 $59.61 $57.53 $57.53 94
02/04/2025 $60.21 $61.90 $59.90 $61.31 0
01/04/2025 $60.21 $62.76 $60.25 $61.38 0
31/03/2025 $60.21 $61.69 $59.35 $61.08 0
28/03/2025 $60.21 $61.41 $59.25 $59.57 0
27/03/2025 $60.21 $60.41 $60.21 $60.40 300
26/03/2025 $59.14 $61.15 $59.28 $60.19 0
25/03/2025 $59.14 $60.81 $59.11 $59.35 0
24/03/2025 $59.14 $60.75 $57.73 $59.81 0
21/03/2025 $59.14 $59.18 $58.94 $58.94 0
20/03/2025 $59.14 $59.14 $59.12 $59.12 1,703
19/03/2025 $58.32 $58.76 $57.13 $58.31 0
18/03/2025 $58.32 $60.46 $57.69 $58.37 0
17/03/2025 $58.32 $58.32 $58.32 $58.31 1,205
14/03/2025 $57.62 $59.48 $56.70 $57.35 0
13/03/2025 $57.62 $59.35 $56.87 $57.49 0
12/03/2025 $57.62 $58.75 $56.84 $58.08 0
11/03/2025 $57.62 $57.62 $57.23 $57.22 94
10/03/2025 $57.26 $58.63 $56.86 $57.22 0
07/03/2025 $57.26 $59.04 $56.65 $58.24 0
06/03/2025 $57.26 $57.26 $56.65 $56.65 200
05/03/2025 $61.18 $58.94 $55.86 $56.41 0
04/03/2025 $61.18 $61.18 $57.11 $57.93 0
03/03/2025 $61.18 $61.06 $58.60 $59.35 0
28/02/2025 $61.18 $61.10 $58.70 $60.04 0
27/02/2025 $61.18 $61.18 $59.10 $60.41 0
26/02/2025 $61.18 $60.16 $58.79 $59.58 0
25/02/2025 $61.18 $61.86 $59.24 $59.62 0
24/02/2025 $61.18 $61.18 $60.80 $60.80 172
21/02/2025 $61.13 $64.35 $61.00 $61.38 0
20/02/2025 $61.13 $63.36 $61.95 $62.47 0
19/02/2025 $61.13 $63.38 $61.59 $62.51 0
18/02/2025 $61.13 $62.73 $59.91 $61.58 0
17/02/2025 $61.13 $62.22 $60.74 $61.15 0
14/02/2025 $61.13 $62.65 $60.69 $61.28 0
13/02/2025 $61.13 $61.92 $60.26 $61.12 0
12/02/2025 $61.13 $63.29 $61.56 $61.81 0
11/02/2025 $61.13 $63.62 $61.61 $62.35 0
10/02/2025 $61.13 $62.47 $60.86 $61.61 0
07/02/2025 $61.13 $62.30 $60.48 $61.03 0
06/02/2025 $61.13 $61.13 $60.89 $60.49 400
05/02/2025 $60.42 $62.62 $60.09 $60.49 0
04/02/2025 $60.42 $61.70 $60.42 $61.13 172
03/02/2025 $63.32 $63.29 $60.12 $61.13 0
31/01/2025 $63.32 $63.04 $59.99 $61.47 0
30/01/2025 $63.32 $62.84 $60.18 $61.45 0
29/01/2025 $63.32 $61.43 $61.38 $61.38 0
28/01/2025 $63.32 $62.98 $61.33 $61.35 0
27/01/2025 $63.32 $64.07 $61.38 $61.51 0
24/01/2025 $63.32 $63.32 $62.57 $62.56 100
23/01/2025 $63.48 $64.93 $62.69 $63.35 0
22/01/2025 $63.48 $64.11 $62.74 $63.63 0
21/01/2025 $63.48 $63.48 $63.42 $63.42 164
20/01/2025 $63.88 $65.46 $62.93 $63.23 0
17/01/2025 $63.88 $64.10 $63.88 $63.88 3,884
16/01/2025 $64.54 $64.54 $63.57 $64.75 800
15/01/2025 $64.09 $64.76 $64.09 $64.75 1,603
14/01/2025 $63.55 $63.76 $63.55 $63.75 816
13/01/2025 $64.00 $65.10 $63.10 $64.10 0
10/01/2025 $64.00 $64.00 $63.10 $63.10 25
09/01/2025 $62.01 $62.89 $61.05 $62.35 0
08/01/2025 $62.01 $63.43 $61.37 $61.65 0
07/01/2025 $62.01 $62.37 $62.01 $62.37 2,298
06/01/2025 $59.41 $63.32 $61.16 $62.19 0
03/01/2025 $59.41 $62.56 $60.39 $61.94 0
02/01/2025 $59.41 $62.51 $60.11 $61.97 0
01/01/2025 $59.41 $61.09 $59.86 $60.42 0
31/12/2024 $59.41 $61.09 $59.86 $60.42 0
30/12/2024 $59.41 $60.82 $59.02 $60.02 0
27/12/2024 $59.41 $61.46 $58.60 $59.62 0
26/12/2024 $59.41 $59.43 $58.34 $58.96 0
25/12/2024 $59.41 $59.43 $58.34 $58.96 0
24/12/2024 $59.41 $59.43 $58.34 $58.96 0
23/12/2024 $59.41 $59.22 $57.78 $58.56 0
20/12/2024 $59.41 $60.59 $57.37 $58.56 0
19/12/2024 $59.41 $61.47 $58.14 $58.85 0
18/12/2024 $59.41 $59.72 $59.41 $59.72 7
17/12/2024 $58.45 $58.68 $58.45 $58.67 35
16/12/2024 $57.72 $61.41 $58.33 $59.47 0
13/12/2024 $57.72 $60.25 $58.42 $59.70 0
12/12/2024 $57.72 $61.21 $57.99 $58.42 0
11/12/2024 $57.72 $60.74 $57.77 $58.79 0
10/12/2024 $57.72 $58.33 $57.68 $58.33 457
09/12/2024 $57.97 $58.72 $57.09 $58.24 0
06/12/2024 $57.97 $60.01 $55.98 $57.12 0
05/12/2024 $57.97 $60.97 $56.77 $57.76 0
04/12/2024 $57.97 $60.99 $57.87 $58.65 0
03/12/2024 $57.97 $58.99 $57.97 $58.99 49

Market data

Select a section