Market data

Select a section

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

(LALU)
Sector: n/a
$2.30
$0.08 3.49
Last updated: 16:54:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section