Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Brent Crude Oil 2X Da...

(LBRT)
Sector: n/a
$62.47
$0.73 1.18
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $62.15 $62.55 $62.15 $62.47 928
16/01/2025 $63.53 $63.53 $61.74 $63.53 1,111
15/01/2025 $62.14 $63.54 $62.14 $63.53 2,398
14/01/2025 $61.72 $62.20 $61.72 $61.85 33,001
13/01/2025 $62.85 $63.10 $62.31 $62.92 2,317
10/01/2025 $58.86 $62.00 $58.86 $60.17 27,947
09/01/2025 $56.72 $58.05 $56.72 $58.04 632
08/01/2025 $58.85 $58.85 $56.71 $56.71 942
07/01/2025 $57.77 $58.11 $57.77 $57.81 810
06/01/2025 $56.81 $58.33 $56.80 $57.44 3,548
03/01/2025 $56.57 $57.13 $56.06 $57.01 2,949
02/01/2025 $54.99 $57.31 $54.99 $57.08 3,364
01/01/2025 $54.52 $54.61 $54.43 $54.45 1,557
31/12/2024 $54.52 $54.61 $54.43 $54.45 1,557
30/12/2024 $53.84 $54.11 $53.78 $53.78 13,140
27/12/2024 $53.21 $53.21 $52.85 $53.18 519
26/12/2024 $52.30 $52.37 $51.85 $52.16 2,391
25/12/2024 $52.30 $52.37 $51.85 $52.16 2,391
24/12/2024 $52.30 $52.37 $51.85 $52.16 2,391
23/12/2024 $51.80 $51.80 $50.74 $50.74 468
20/12/2024 $51.16 $51.54 $50.55 $51.54 11,558
19/12/2024 $53.01 $53.01 $51.58 $51.58 276
18/12/2024 $52.80 $53.52 $52.80 $53.52 1,292
17/12/2024 $52.46 $52.73 $51.50 $53.04 5,475
16/12/2024 $53.75 $53.80 $53.05 $53.04 1,300
13/12/2024 $52.87 $53.81 $52.87 $53.60 11,669
12/12/2024 $53.06 $53.20 $51.41 $51.41 4,939
11/12/2024 $51.96 $52.12 $51.96 $52.12 2,839
10/12/2024 $50.58 $51.48 $50.20 $51.47 11,270
09/12/2024 $50.73 $51.53 $50.43 $51.26 5,535
06/12/2024 $50.35 $50.44 $49.24 $49.48 9,915
05/12/2024 $51.55 $51.80 $50.45 $50.78 26,441
04/12/2024 $52.94 $53.43 $52.22 $52.42 2,422
03/12/2024 $51.25 $52.89 $51.25 $52.88 2,450
02/12/2024 $51.54 $51.78 $50.38 $50.53 13,952
29/11/2024 $51.50 $52.16 $50.88 $51.90 9,482
28/11/2024 $50.73 $51.82 $50.52 $51.08 6,053
27/11/2024 $51.30 $51.72 $51.17 $51.17 6,930
26/11/2024 $51.65 $52.54 $51.65 $51.96 20,084
25/11/2024 $53.90 $54.29 $51.30 $51.30 13,807
22/11/2024 $54.37 $54.37 $52.45 $52.92 6,775
21/11/2024 $52.58 $53.53 $52.58 $52.92 3,681
20/11/2024 $52.90 $52.94 $52.20 $52.28 11,391
19/11/2024 $51.62 $52.82 $51.62 $51.78 7,228
18/11/2024 $49.74 $52.15 $49.24 $52.13 17,325
15/11/2024 $50.04 $51.15 $49.92 $51.00 11,251
14/11/2024 $50.54 $52.04 $50.44 $51.00 1,772
13/11/2024 $50.65 $51.07 $49.00 $50.74 13,451
12/11/2024 $51.07 $51.50 $50.16 $50.86 15,177
11/11/2024 $53.45 $53.45 $50.24 $50.44 12,489
08/11/2024 $54.25 $54.86 $52.76 $52.76 12,234
07/11/2024 $54.80 $55.14 $53.73 $54.97 7,735
06/11/2024 $53.69 $55.60 $52.55 $55.60 3,947
05/11/2024 $54.99 $56.36 $54.99 $56.36 2,534
04/11/2024 $53.89 $54.99 $53.80 $54.28 6,443
01/11/2024 $53.89 $54.33 $52.54 $52.53 10,229
31/10/2024 $50.72 $52.17 $50.72 $51.51 6,873
30/10/2024 $50.00 $51.12 $49.46 $50.87 5,567
29/10/2024 $49.75 $50.34 $48.49 $48.53 4,514
28/10/2024 $51.04 $51.04 $49.30 $49.77 13,086
25/10/2024 $53.65 $55.80 $53.65 $55.69 3,109
24/10/2024 $55.90 $56.51 $53.83 $54.33 2,980
23/10/2024 $55.21 $55.30 $54.18 $54.33 1,807
22/10/2024 $52.68 $55.81 $52.68 $55.81 6,245
21/10/2024 $52.40 $53.85 $52.37 $53.17 7,004
18/10/2024 $54.00 $54.00 $51.00 $51.16 11,019
17/10/2024 $53.55 $53.75 $53.04 $53.25 7,558
16/10/2024 $54.32 $54.32 $52.51 $53.04 13,710
15/10/2024 $54.10 $54.19 $52.80 $53.13 9,801
14/10/2024 $59.01 $59.01 $57.43 $58.42 15,834
11/10/2024 $60.13 $60.65 $59.55 $60.58 2,915
10/10/2024 $57.57 $59.61 $57.57 $58.94 9,154
09/10/2024 $58.66 $59.00 $55.22 $56.92 15,791
08/10/2024 $61.66 $61.82 $57.34 $57.84 14,457
07/10/2024 $58.91 $62.55 $58.91 $62.55 21,882
04/10/2024 $59.02 $60.36 $58.76 $59.19 12,170
03/10/2024 $54.72 $57.42 $54.05 $57.28 13,213
02/10/2024 $54.71 $56.06 $53.25 $53.25 22,833
01/10/2024 $50.15 $54.46 $48.00 $54.23 20,458
30/09/2024 $51.32 $51.35 $49.78 $51.06 19,137
27/09/2024 $49.66 $49.70 $48.78 $49.54 11,758
26/09/2024 $49.75 $50.70 $49.07 $50.15 34,215
25/09/2024 $53.53 $54.11 $52.97 $53.53 16,256
24/09/2024 $53.62 $54.73 $53.59 $53.81 6,462
23/09/2024 $53.18 $53.85 $52.59 $52.58 8,860
20/09/2024 $53.13 $53.26 $52.67 $53.12 14,535
19/09/2024 $52.69 $53.46 $52.36 $53.46 27,224
18/09/2024 $51.34 $51.90 $50.37 $51.69 22,450
17/09/2024 $50.77 $51.96 $50.19 $51.69 21,459
16/09/2024 $49.62 $51.08 $49.48 $50.56 17,237
13/09/2024 $50.28 $51.12 $50.05 $50.79 16,396
12/09/2024 $49.41 $50.80 $48.74 $46.79 18,549
11/09/2024 $47.54 $48.50 $46.30 $46.65 11,756
10/09/2024 $49.58 $49.75 $46.58 $46.65 31,363
09/09/2024 $50.09 $50.37 $48.54 $49.01 16,444
06/09/2024 $51.62 $52.24 $49.49 $49.49 36,107
05/09/2024 $51.44 $52.82 $51.43 $51.82 55,746
04/09/2024 $51.81 $53.51 $51.40 $51.92 36,428
03/09/2024 $57.44 $57.44 $52.87 $52.93 27,027
02/09/2024 $56.30 $57.18 $56.30 $57.10 15,033
30/08/2024 $59.48 $59.80 $56.94 $57.10 23,303
29/08/2024 $58.00 $60.57 $57.10 $59.78 13,678
28/08/2024 $59.25 $59.30 $57.80 $58.47 22,026
27/08/2024 $61.80 $61.90 $60.10 $60.28 9,899
26/08/2024 $55.40 $57.00 $55.32 $56.95 15,678
23/08/2024 $55.40 $57.00 $55.32 $56.95 15,678
22/08/2024 $55.40 $57.00 $55.32 $56.95 15,678
21/08/2024 $56.80 $58.16 $56.79 $57.09 18,472
20/08/2024 $57.19 $58.50 $56.84 $57.04 20,953
19/08/2024 $60.00 $60.46 $59.13 $59.99 11,535
16/08/2024 $61.10 $61.10 $59.37 $60.49 6,594
15/08/2024 $61.20 $62.80 $61.20 $62.79 3,568
14/08/2024 $62.80 $62.84 $61.02 $61.29 10,006
13/08/2024 $63.37 $63.41 $61.96 $61.96 1,008
12/08/2024 $61.47 $62.12 $61.47 $62.01 1,640
09/08/2024 $59.65 $60.10 $59.41 $60.07 7,254
08/08/2024 $57.77 $59.17 $57.77 $59.17 10,105
07/08/2024 $55.86 $59.16 $55.86 $59.15 8,756
06/08/2024 $56.60 $56.75 $55.14 $56.31 32,016
05/08/2024 $55.96 $56.50 $54.10 $56.00 22,194
02/08/2024 $61.61 $61.61 $56.50 $56.65 19,976
01/08/2024 $63.55 $63.70 $61.83 $61.83 11,285
31/07/2024 $60.68 $61.75 $60.35 $61.68 6,210
30/07/2024 $58.85 $58.85 $58.41 $58.40 3,275
29/07/2024 $61.54 $61.75 $59.95 $59.95 4,625
26/07/2024 $63.09 $63.09 $60.39 $62.26 277
25/07/2024 $61.33 $62.38 $60.91 $62.51 723
24/07/2024 $61.62 $62.62 $61.49 $62.51 7,309
23/07/2024 $63.56 $63.56 $60.98 $61.04 2,446
22/07/2024 $63.85 $64.05 $62.57 $62.87 4,415
19/07/2024 $66.86 $66.86 $65.54 $65.54 2,057
18/07/2024 $67.20 $67.21 $66.08 $67.04 3,350

Market data

Select a section