Market data

Select a section

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

(FCRU)
Sector: n/a
$61.38
$-1.10 -1.75
Last updated: 16:51:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/12/2024 $59.28 $60.41 $56.67 $57.63 0
29/11/2024 $59.28 $60.26 $56.71 $58.58 4,500
28/11/2024 $59.28 $58.91 $57.16 $58.15 0
27/11/2024 $59.28 $60.60 $57.25 $58.15 0
26/11/2024 $59.28 $60.82 $57.86 $58.81 0
25/11/2024 $59.28 $60.40 $57.71 $58.17 0
22/11/2024 $59.28 $61.32 $58.02 $59.10 0
21/11/2024 $59.28 $61.00 $58.12 $59.10 0
20/11/2024 $59.28 $58.95 $58.82 $58.81 1
19/11/2024 $59.28 $59.57 $57.87 $58.40 0
18/11/2024 $59.28 $58.95 $56.43 $58.37 0
15/11/2024 $59.28 $60.14 $56.58 $57.79 0
14/11/2024 $59.28 $60.37 $57.22 $57.79 0
13/11/2024 $59.28 $60.12 $56.13 $57.56 0
12/11/2024 $59.28 $60.23 $56.89 $57.60 0
11/11/2024 $59.28 $59.28 $57.60 $57.60 10
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

Market data

Select a section