Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Aluminium 2X Daily L...

(LALU)
Sector: n/a
$2.25
$0.04 1.92
Last updated: 11:07:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $2.30 $2.21 $2.20 $2.22 4
21/11/2024 $2.30 $2.26 $2.04 $2.22 0
20/11/2024 $2.30 $2.30 $2.25 $2.25 29,449
19/11/2024 $2.23 $2.26 $2.17 $2.23 0
18/11/2024 $2.23 $2.23 $2.17 $2.17 1,800
15/11/2024 $2.28 $2.30 $2.25 $2.04 14,131
14/11/2024 $2.01 $2.04 $1.99 $2.04 2,298
13/11/2024 $2.10 $2.12 $2.05 $2.05 4
12/11/2024 $2.10 $2.11 $2.10 $2.11 500
11/11/2024 $2.17 $2.18 $2.15 $2.15 2,178
08/11/2024 $2.30 $2.37 $2.21 $2.21 28,084
07/11/2024 $2.29 $2.38 $2.29 $2.34 82,343
06/11/2024 $2.21 $2.21 $2.21 $2.21 5,700
05/11/2024 $2.26 $2.28 $2.26 $2.28 7,261
04/11/2024 $2.19 $2.22 $2.19 $2.22 161
01/11/2024 $2.25 $2.25 $2.19 $2.19 15,160
31/10/2024 $2.24 $2.24 $2.18 $2.22 600
30/10/2024 $2.25 $2.25 $2.21 $2.21 20,160
29/10/2024 $2.30 $2.31 $2.28 $2.29 60,951
28/10/2024 $2.37 $2.32 $2.21 $2.26 0
25/10/2024 $2.37 $2.34 $2.18 $2.32 0
24/10/2024 $2.37 $2.38 $2.27 $2.30 13,216
23/10/2024 $2.21 $2.32 $2.21 $2.30 2,945
22/10/2024 $2.27 $2.29 $2.18 $2.24 0
21/10/2024 $2.27 $2.27 $2.18 $2.18 172
18/10/2024 $2.18 $2.21 $2.16 $2.21 18,004
17/10/2024 $2.13 $2.14 $2.11 $2.12 5,044
16/10/2024 $2.19 $2.19 $2.15 $2.17 2,074
15/10/2024 $2.25 $2.16 $2.08 $2.15 0
14/10/2024 $2.25 $2.23 $2.19 $2.18 20
11/10/2024 $2.25 $2.26 $2.24 $2.25 36,899
10/10/2024 $2.13 $2.16 $2.10 $2.16 26,363
09/10/2024 $2.05 $2.12 $2.02 $2.10 670
08/10/2024 $2.18 $2.18 $2.15 $2.15 1,555
07/10/2024 $2.29 $2.31 $2.29 $2.31 507
04/10/2024 $2.29 $2.34 $2.29 $2.29 586
03/10/2024 $2.37 $2.37 $2.25 $2.27 21,906
02/10/2024 $2.26 $2.35 $2.29 $2.35 9
01/10/2024 $2.26 $2.35 $2.26 $2.31 756
30/09/2024 $2.25 $2.31 $2.24 $2.24 3,357
27/09/2024 $2.30 $2.31 $2.25 $2.30 1,216
26/09/2024 $2.14 $2.25 $2.14 $2.24 933
25/09/2024 $2.15 $2.16 $2.12 $2.12 15
24/09/2024 $2.15 $2.16 $2.15 $2.15 12,849
23/09/2024 $2.00 $2.05 $1.99 $2.05 587
20/09/2024 $2.09 $2.15 $2.03 $2.03 1,748
19/09/2024 $2.15 $2.16 $2.10 $2.12 4,848
18/09/2024 $2.08 $2.13 $2.12 $2.12 7
17/09/2024 $2.08 $2.13 $2.08 $2.10 39,003
16/09/2024 $2.12 $2.12 $2.05 $2.10 596
13/09/2024 $1.95 $2.01 $1.94 $1.92 5,123
12/09/2024 $1.83 $1.92 $1.91 $1.92 30
11/09/2024 $1.83 $1.86 $1.85 $1.85 30
10/09/2024 $1.83 $1.80 $1.79 $1.80 72
09/09/2024 $1.83 $1.82 $1.79 $1.82 190
06/09/2024 $1.83 $1.87 $1.81 $1.81 22,015
05/09/2024 $1.90 $1.91 $1.88 $1.88 478
04/09/2024 $1.90 $1.91 $1.87 $1.90 101
03/09/2024 $1.93 $1.93 $1.92 $1.92 1,374
02/09/2024 $1.94 $1.96 $1.94 $1.99 22,085
30/08/2024 $2.10 $2.06 $1.99 $1.99 51
29/08/2024 $2.10 $2.03 $2.01 $2.01 2
28/08/2024 $2.10 $2.13 $2.07 $2.07 6
27/08/2024 $2.10 $2.17 $2.10 $2.17 2,475
26/08/2024 $2.13 $2.13 $2.03 $2.05 16,047
23/08/2024 $2.13 $2.13 $2.03 $2.05 16,047
22/08/2024 $2.13 $2.13 $2.03 $2.05 16,047
21/08/2024 $2.05 $2.05 $2.04 $2.05 16,999
20/08/2024 $2.03 $2.08 $1.99 $2.08 721
19/08/2024 $1.90 $1.96 $1.90 $1.87 3,082
16/08/2024 $1.84 $1.87 $1.84 $1.87 549
15/08/2024 $1.84 $1.90 $1.84 $1.85 3,288
14/08/2024 $1.78 $1.87 $1.82 $1.82 172
13/08/2024 $1.78 $1.81 $1.78 $1.81 545
12/08/2024 $1.79 $1.80 $1.77 $1.77 1,499
09/08/2024 $1.80 $1.80 $1.76 $1.76 2,050
08/08/2024 $1.68 $1.74 $1.70 $1.72 0
07/08/2024 $1.68 $1.74 $1.68 $1.74 16,602
06/08/2024 $1.67 $1.75 $1.70 $1.75 246
05/08/2024 $1.67 $1.73 $1.63 $1.67 334
02/08/2024 $1.76 $1.76 $1.70 $1.70 36,582
01/08/2024 $1.77 $1.77 $1.76 $1.76 5
31/07/2024 $1.76 $1.80 $1.70 $1.75 1,909
30/07/2024 $1.66 $1.68 $1.63 $1.65 1,661
29/07/2024 $1.72 $1.75 $1.69 $1.69 1,077
26/07/2024 $1.73 $1.75 $1.73 $1.73 5,000
25/07/2024 $1.75 $1.76 $1.73 $1.73 1,704
24/07/2024 $1.80 $1.81 $1.78 $1.78 527
23/07/2024 $1.79 $1.79 $1.77 $1.77 1,420
22/07/2024 $1.84 $1.84 $1.78 $1.77 6,071
19/07/2024 $1.91 $1.91 $1.86 $1.86 95
18/07/2024 $1.96 $1.95 $1.92 $1.92 5
17/07/2024 $1.96 $1.96 $1.95 $1.95 333
16/07/2024 $2.04 $2.03 $1.95 $1.95 64
15/07/2024 $2.04 $2.07 $2.05 $2.05 1
12/07/2024 $2.04 $2.09 $2.04 $2.09 6,760
11/07/2024 $2.10 $2.11 $2.06 $2.07 630
10/07/2024 $2.20 $2.09 $2.08 $2.08 31
09/07/2024 $2.20 $2.17 $2.11 $2.11 10
08/07/2024 $2.20 $2.19 $2.17 $2.17 1
05/07/2024 $2.20 $2.20 $2.19 $2.19 83
04/07/2024 $2.21 $2.21 $2.17 $2.17 2,383
03/07/2024 $2.21 $2.21 $2.18 $2.21 540
02/07/2024 $2.14 $2.17 $2.14 $2.17 695
01/07/2024 $2.16 $2.26 $2.16 $2.16 11,354
28/06/2024 $2.16 $2.18 $2.16 $2.18 7,249
27/06/2024 $2.10 $2.14 $2.12 $2.12 25
26/06/2024 $2.10 $2.16 $2.12 $2.15 471
25/06/2024 $2.10 $2.13 $2.13 $2.13 18
24/06/2024 $2.10 $2.19 $2.12 $2.15 0
21/06/2024 $2.10 $2.19 $2.15 $2.16 144
20/06/2024 $2.10 $2.18 $2.16 $2.18 440
19/06/2024 $2.10 $2.18 $2.12 $2.14 0
18/06/2024 $2.10 $2.13 $2.08 $2.12 161
17/06/2024 $2.13 $2.15 $2.08 $2.14 8,743
14/06/2024 $2.26 $2.20 $2.15 $2.17 6
13/06/2024 $2.26 $2.23 $2.18 $2.23 9
12/06/2024 $2.26 $2.29 $2.16 $2.27 0
11/06/2024 $2.26 $2.26 $2.20 $2.20 819
10/06/2024 $2.28 $2.31 $2.28 $2.28 4,915
07/06/2024 $2.39 $2.39 $2.28 $2.28 2
06/06/2024 $2.39 $2.47 $2.39 $2.43 0
05/06/2024 $2.39 $2.41 $2.39 $2.39 11,048
04/06/2024 $2.49 $2.49 $2.46 $2.47 1,679
03/06/2024 $2.46 $2.58 $2.46 $2.49 67,418
31/05/2024 $2.54 $2.64 $2.46 $2.46 5,288
30/05/2024 $2.62 $2.63 $2.54 $2.54 9,419
29/05/2024 $2.67 $2.70 $2.61 $2.66 10,992
28/05/2024 $2.53 $2.60 $2.53 $2.60 9,056
27/05/2024 $2.42 $2.48 $2.42 $2.48 649

Market data

Select a section