Market data

Select a section

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

(LALU)
Sector: n/a
$1.88
$0.03 1.81
Last updated: 16:35:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $1.84 $1.92 $1.80 $1.88 0
30/05/2025 $1.84 $1.86 $1.84 $1.85 9,103
29/05/2025 $1.91 $1.91 $1.86 $1.86 2,828
28/05/2025 $1.92 $1.92 $1.88 $1.88 19,355
27/05/2025 $1.87 $1.91 $1.85 $1.91 636
26/05/2025 $1.88 $1.88 $1.85 $1.88 3,072
23/05/2025 $1.88 $1.88 $1.85 $1.88 3,072
22/05/2025 $1.85 $1.93 $1.84 $1.87 0
21/05/2025 $1.85 $1.92 $1.90 $1.89 4
20/05/2025 $1.85 $1.90 $1.87 $1.90 4
19/05/2025 $1.85 $1.89 $1.85 $1.87 470
16/05/2025 $1.92 $1.91 $1.89 $1.91 43
15/05/2025 $1.92 $1.92 $1.91 $1.91 13,890
14/05/2025 $1.97 $2.00 $1.97 $1.99 18,655
13/05/2025 $1.90 $1.92 $1.89 $1.92 190
12/05/2025 $1.90 $1.91 $1.90 $1.91 14,007
09/05/2025 $1.83 $1.82 $1.80 $1.82 5
08/05/2025 $1.83 $1.82 $1.76 $1.80 0
07/05/2025 $1.83 $1.81 $1.76 $1.76 38
06/05/2025 $1.83 $1.84 $1.83 $1.83 3,564
05/05/2025 $1.85 $1.86 $1.83 $1.84 1,076
02/05/2025 $1.85 $1.86 $1.83 $1.84 1,076
01/05/2025 $1.83 $1.82 $1.81 $1.81 137
30/04/2025 $1.83 $1.85 $1.79 $1.79 910
29/04/2025 $1.90 $1.90 $1.89 $1.89 181
28/04/2025 $1.90 $1.86 $1.84 $1.84 66
25/04/2025 $1.90 $1.90 $1.84 $1.84 463
24/04/2025 $1.84 $1.86 $1.84 $1.86 600
23/04/2025 $1.82 $1.84 $1.82 $1.84 600
22/04/2025 $1.77 $1.77 $1.76 $1.76 38
21/04/2025 $1.77 $1.77 $1.74 $1.74 2,500
18/04/2025 $1.77 $1.77 $1.74 $1.74 2,500
17/04/2025 $1.77 $1.77 $1.74 $1.74 2,500
16/04/2025 $1.75 $1.77 $1.73 $1.77 2
15/04/2025 $1.75 $1.78 $1.75 $1.75 185
14/04/2025 $1.75 $1.79 $1.75 $1.76 11,507
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

Market data

Select a section