Market data

Select a section

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

(LALU)
Sector: n/a
$1.79
$0.04 2.08
Last updated: 16:49:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $1.78 $1.79 $1.78 $1.79 2,455
10/04/2025 $1.76 $1.78 $1.75 $1.75 853
09/04/2025 $1.67 $1.67 $1.66 $1.67 9,350
08/04/2025 $1.74 $1.80 $1.72 $1.72 2,370
07/04/2025 $1.73 $1.78 $1.73 $1.75 12,880
04/04/2025 $1.85 $1.85 $1.77 $1.77 71,933
03/04/2025 $1.94 $1.94 $1.88 $1.88 894
02/04/2025 $1.93 $1.98 $1.91 $1.96 1,861
01/04/2025 $2.00 $2.04 $1.98 $1.98 71,561
31/03/2025 $2.05 $2.05 $2.04 $2.04 31,198
28/03/2025 $2.08 $2.08 $2.05 $2.05 1,000
27/03/2025 $2.15 $2.15 $2.07 $2.07 2,670
26/03/2025 $2.15 $2.19 $2.14 $2.14 175
25/03/2025 $2.33 $2.16 $2.15 $2.15 30
24/03/2025 $2.33 $2.33 $2.17 $2.16 217
21/03/2025 $2.25 $2.21 $2.18 $2.18 5
20/03/2025 $2.25 $2.29 $2.24 $2.24 618
19/03/2025 $2.26 $2.26 $2.24 $2.25 714
18/03/2025 $2.28 $2.26 $2.23 $2.23 29
17/03/2025 $2.28 $2.33 $2.25 $2.28 0
14/03/2025 $2.28 $2.28 $2.28 $2.28 665
13/03/2025 $2.33 $2.33 $2.24 $2.31 0
12/03/2025 $2.33 $2.33 $2.31 $2.31 29,287
11/03/2025 $2.31 $2.33 $2.31 $2.32 36,599
10/03/2025 $2.31 $2.31 $2.30 $2.30 64
07/03/2025 $2.30 $2.32 $2.29 $2.32 29,500
06/03/2025 $2.28 $2.31 $2.26 $2.31 34,223
05/03/2025 $2.22 $2.24 $2.22 $2.24 52,379
04/03/2025 $2.15 $2.17 $2.15 $2.17 4,452
03/03/2025 $2.26 $2.17 $2.16 $2.16 101
28/02/2025 $2.26 $2.18 $2.15 $2.15 75
27/02/2025 $2.26 $2.24 $2.20 $2.20 10
26/02/2025 $2.26 $2.25 $2.19 $2.20 12
25/02/2025 $2.26 $2.26 $2.20 $2.20 241
24/02/2025 $2.23 $2.24 $2.23 $2.24 16,329
21/02/2025 $2.33 $2.34 $2.29 $2.29 2,300
20/02/2025 $2.30 $2.36 $2.33 $2.36 2
19/02/2025 $2.30 $2.30 $2.26 $2.29 10,743
18/02/2025 $2.21 $2.26 $2.20 $2.26 49
17/02/2025 $2.21 $2.22 $2.21 $2.22 1
14/02/2025 $2.21 $2.21 $2.21 $2.21 6,700
13/02/2025 $2.16 $2.19 $2.14 $2.16 25,101
12/02/2025 $2.18 $2.21 $2.18 $2.18 11,712
11/02/2025 $2.23 $2.25 $2.21 $2.22 34,149
10/02/2025 $2.21 $2.25 $2.21 $2.25 47,563
07/02/2025 $2.19 $2.23 $2.20 $2.20 0
06/02/2025 $2.19 $2.21 $2.19 $2.19 0
05/02/2025 $2.19 $2.19 $2.18 $2.19 0
04/02/2025 $2.19 $2.23 $2.19 $2.20 5,914
03/02/2025 $2.17 $2.20 $2.17 $2.15 36,660
31/01/2025 $2.18 $2.18 $2.15 $2.15 5,300
30/01/2025 $2.24 $2.20 $2.20 $2.20 1
29/01/2025 $2.24 $2.21 $2.09 $2.19 0
28/01/2025 $2.24 $2.14 $2.11 $2.11 1
27/01/2025 $2.24 $2.20 $2.16 $2.16 26
24/01/2025 $2.24 $2.26 $2.22 $2.22 6,000
23/01/2025 $2.16 $2.18 $2.16 $2.18 1,500
22/01/2025 $2.19 $2.21 $2.19 $2.24 1,001
21/01/2025 $2.29 $2.28 $2.24 $2.31 0
20/01/2025 $2.29 $2.33 $2.29 $2.31 1,533
17/01/2025 $2.25 $2.30 $2.24 $2.30 24,575
16/01/2025 $2.23 $2.23 $2.18 $2.15 9,950
15/01/2025 $2.12 $2.15 $2.11 $2.15 98
14/01/2025 $2.12 $2.12 $2.09 $2.09 52
13/01/2025 $2.12 $2.12 $2.12 $2.12 313
10/01/2025 $2.09 $2.14 $2.09 $2.11 13,031
09/01/2025 $2.06 $2.07 $1.98 $2.05 0
08/01/2025 $2.06 $2.01 $1.99 $1.99 1
07/01/2025 $2.06 $2.02 $1.99 $2.02 21
06/01/2025 $2.06 $2.02 $1.94 $1.97 0
03/01/2025 $2.06 $2.00 $1.98 $1.98 247
02/01/2025 $2.06 $2.08 $2.03 $2.03 1
01/01/2025 $2.06 $2.09 $2.03 $2.06 0
31/12/2024 $2.06 $2.09 $2.03 $2.06 0
30/12/2024 $2.06 $2.07 $2.07 $2.07 3
27/12/2024 $2.06 $2.09 $2.06 $2.09 126
26/12/2024 $2.04 $2.15 $2.03 $2.10 0
25/12/2024 $2.04 $2.15 $2.03 $2.10 0
24/12/2024 $2.04 $2.15 $2.03 $2.10 0
23/12/2024 $2.04 $2.03 $2.02 $2.03 3
20/12/2024 $2.04 $2.04 $2.02 $2.04 6,214
19/12/2024 $2.03 $2.04 $1.96 $1.99 0
18/12/2024 $2.03 $2.05 $2.02 $2.02 8
17/12/2024 $2.03 $2.05 $2.03 $2.05 556
16/12/2024 $2.10 $2.13 $2.09 $2.09 6
13/12/2024 $2.10 $2.19 $2.15 $2.15 2
12/12/2024 $2.10 $2.18 $2.14 $2.14 6
11/12/2024 $2.10 $2.16 $2.00 $2.15 0
10/12/2024 $2.10 $2.16 $2.10 $2.16 38
09/12/2024 $2.17 $2.19 $2.13 $2.13 3,505
06/12/2024 $2.18 $2.19 $2.15 $2.17 79,760
05/12/2024 $2.24 $2.24 $2.24 $2.24 1,000
04/12/2024 $2.23 $2.25 $2.23 $2.25 1,151
03/12/2024 $2.13 $2.21 $2.14 $2.19 0
02/12/2024 $2.13 $2.20 $2.14 $2.16 0
29/11/2024 $2.13 $2.20 $2.16 $2.16 20
28/11/2024 $2.13 $2.17 $2.13 $2.17 7,266
27/11/2024 $2.30 $2.18 $2.16 $2.16 1
26/11/2024 $2.30 $2.20 $2.19 $2.19 1
25/11/2024 $2.30 $2.31 $2.21 $2.26 0
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

Market data

Select a section