Market data

Select a section

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

(LBRT)
Sector: n/a
$48.92
$0.21 0.43
Last updated: 16:37:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/07/2025 $48.11 $48.97 $48.11 $48.92 7,426
14/07/2025 $50.63 $51.19 $48.71 $48.71 8,083
11/07/2025 $48.06 $50.03 $47.87 $49.97 12,166
10/07/2025 $49.37 $49.76 $47.90 $47.90 10,180
09/07/2025 $50.25 $50.29 $49.69 $49.94 1,161
08/07/2025 $49.20 $49.60 $49.20 $49.60 316
07/07/2025 $47.00 $48.26 $47.00 $48.22 502
04/07/2025 $47.20 $47.25 $46.70 $47.24 3,000
03/07/2025 $47.36 $47.36 $47.35 $47.35 3,136
02/07/2025 $46.11 $46.78 $46.11 $46.46 5,924
01/07/2025 $45.16 $45.96 $45.01 $45.49 15,932
30/06/2025 $45.23 $45.49 $44.95 $45.32 6,292
27/06/2025 $45.74 $45.90 $45.50 $45.90 2,819
26/06/2025 $45.09 $46.46 $44.70 $46.46 3,101
25/06/2025 $46.02 $46.02 $44.94 $45.81 3,751
24/06/2025 $47.27 $48.30 $45.70 $46.01 29,062
23/06/2025 $58.90 $59.35 $56.52 $57.22 21,333
20/06/2025 $57.50 $58.12 $56.00 $57.24 10,454
19/06/2025 $58.71 $59.72 $57.55 $59.72 21,369
18/06/2025 $57.00 $58.15 $55.27 $55.77 11,786
17/06/2025 $53.28 $56.08 $52.80 $55.89 15,893
16/06/2025 $54.98 $55.00 $49.86 $51.15 40,531
13/06/2025 $52.42 $55.89 $52.42 $53.14 7,526
12/06/2025 $48.40 $48.54 $47.38 $48.53 5,345
11/06/2025 $45.23 $47.24 $45.03 $47.24 8,849
10/06/2025 $45.94 $46.83 $45.94 $46.83 425
09/06/2025 $44.55 $45.47 $44.55 $45.44 2,613
06/06/2025 $43.18 $44.67 $42.98 $44.62 7,611
05/06/2025 $43.06 $44.17 $43.06 $43.87 19,232
04/06/2025 $43.91 $43.92 $42.55 $42.54 6,370
03/06/2025 $42.71 $44.08 $42.52 $44.08 8,277
02/06/2025 $41.73 $42.90 $41.73 $42.49 15,942
30/05/2025 $41.33 $41.46 $39.67 $39.67 11,516
29/05/2025 $42.48 $42.48 $40.68 $41.01 14,647
28/05/2025 $41.68 $42.49 $41.61 $42.48 6,499
27/05/2025 $42.11 $42.31 $40.77 $40.76 11,885
26/05/2025 $41.38 $42.39 $40.56 $42.38 16,021
23/05/2025 $41.38 $42.39 $40.56 $42.38 16,021
22/05/2025 $40.96 $41.85 $40.96 $41.53 3,301
21/05/2025 $43.78 $44.25 $42.70 $42.70 10,491
20/05/2025 $42.41 $43.15 $42.35 $42.53 16,242
19/05/2025 $42.82 $42.82 $42.70 $42.74 1,080
16/05/2025 $41.94 $42.66 $41.79 $42.63 10,243
15/05/2025 $41.08 $42.49 $41.08 $41.85 12,152
14/05/2025 $44.45 $44.45 $43.93 $44.15 461
13/05/2025 $42.92 $44.41 $42.76 $44.41 3,504
12/05/2025 $43.79 $44.23 $42.98 $42.98 6,540
09/05/2025 $40.86 $41.80 $40.71 $40.97 13,538
08/05/2025 $38.37 $39.88 $38.36 $39.88 5,551
07/05/2025 $40.12 $40.56 $38.44 $38.44 1,460
06/05/2025 $38.51 $39.81 $38.39 $39.81 6,628
05/05/2025 $39.48 $39.48 $38.00 $38.16 7,883
02/05/2025 $39.48 $39.48 $38.00 $38.16 7,883
01/05/2025 $37.63 $38.56 $36.17 $38.31 22,819
30/04/2025 $39.65 $40.46 $39.43 $40.06 3,053
29/04/2025 $41.88 $41.88 $40.96 $41.46 6,267
28/04/2025 $44.15 $44.20 $42.21 $42.21 8,582
25/04/2025 $44.23 $44.23 $42.67 $43.79 14,508
24/04/2025 $43.69 $44.00 $43.14 $43.13 11,775
23/04/2025 $45.79 $45.79 $42.45 $42.45 11,132
22/04/2025 $44.09 $44.81 $43.88 $44.81 3,900
21/04/2025 $43.50 $45.05 $43.50 $45.04 2,719
18/04/2025 $43.50 $45.05 $43.50 $45.04 2,719
17/04/2025 $43.50 $45.05 $43.50 $45.04 2,719
16/04/2025 $40.64 $42.98 $40.64 $42.97 4,126
15/04/2025 $42.20 $42.28 $41.44 $41.44 7,671
14/04/2025 $41.67 $42.85 $41.67 $41.99 9,205
11/04/2025 $41.15 $41.15 $40.00 $40.21 1,777
10/04/2025 $42.10 $42.10 $39.51 $40.06 11,661
09/04/2025 $37.67 $37.93 $34.72 $36.67 7,860
08/04/2025 $42.43 $42.60 $41.28 $41.28 8,549
07/04/2025 $39.59 $43.76 $39.59 $41.52 7,071
04/04/2025 $47.88 $47.88 $41.69 $43.11 22,106
03/04/2025 $52.93 $53.38 $48.93 $49.09 19,701
02/04/2025 $55.98 $56.28 $55.61 $56.28 136
01/04/2025 $56.86 $57.25 $56.31 $56.79 1,411
31/03/2025 $54.14 $56.09 $54.05 $56.09 3,336
28/03/2025 $54.67 $54.67 $53.13 $53.13 1,796
27/03/2025 $53.97 $54.42 $53.97 $54.42 1,374
26/03/2025 $53.61 $54.52 $53.57 $54.51 2,528
25/03/2025 $53.84 $53.84 $53.05 $53.04 1,000
24/03/2025 $53.10 $53.50 $52.06 $53.44 5,449
21/03/2025 $51.70 $52.16 $51.50 $52.16 5,570
20/03/2025 $51.25 $52.09 $51.25 $51.92 2,761
19/03/2025 $49.97 $50.88 $49.60 $50.56 5,595
18/03/2025 $51.85 $52.27 $50.62 $50.62 6,645
17/03/2025 $50.78 $51.32 $50.67 $50.81 7,636
14/03/2025 $49.65 $49.73 $49.59 $49.72 2,202
13/03/2025 $51.05 $51.05 $49.56 $49.66 12,816
12/03/2025 $49.74 $50.70 $49.74 $50.70 4,548
11/03/2025 $49.00 $49.52 $49.00 $49.14 2,965
10/03/2025 $50.08 $50.36 $48.64 $48.85 4,968
07/03/2025 $49.30 $51.21 $49.30 $50.24 17,441
06/03/2025 $48.91 $49.05 $47.80 $47.79 9,213
05/03/2025 $50.79 $50.79 $47.30 $47.33 6,589
04/03/2025 $50.53 $50.53 $49.49 $50.01 14,005
03/03/2025 $53.35 $54.03 $53.05 $53.12 8,208
28/02/2025 $53.75 $53.76 $52.17 $53.26 4,272
27/02/2025 $53.38 $54.10 $53.38 $54.10 4,070
26/02/2025 $53.17 $53.17 $52.84 $52.85 1,193
25/02/2025 $56.13 $56.13 $53.13 $53.13 9,540
24/02/2025 $55.31 $55.83 $55.31 $55.79 4,757
21/02/2025 $57.89 $57.89 $56.40 $56.40 5,131
20/02/2025 $57.34 $60.09 $57.64 $58.97 0
19/02/2025 $57.34 $59.13 $57.38 $58.44 0
18/02/2025 $57.34 $57.80 $56.64 $57.38 4,030
17/02/2025 $56.42 $56.81 $56.11 $56.56 10,034
14/02/2025 $56.59 $57.40 $56.11 $56.10 7,581
13/02/2025 $55.81 $56.50 $55.19 $56.49 6,400
12/02/2025 $58.58 $58.58 $57.84 $57.83 643
11/02/2025 $58.43 $59.07 $58.43 $59.06 1,574
10/02/2025 $56.39 $57.41 $56.39 $57.40 4,751
07/02/2025 $56.18 $56.18 $55.61 $55.60 2,220
06/02/2025 $55.82 $56.60 $55.19 $55.69 7,841
05/02/2025 $57.25 $57.28 $55.69 $55.69 21,167
04/02/2025 $56.20 $58.38 $54.99 $57.66 11,156
03/02/2025 $58.28 $58.85 $55.99 $56.92 15,744
31/01/2025 $56.89 $57.31 $56.44 $57.28 6,411
30/01/2025 $55.95 $57.77 $55.95 $57.61 1,607
29/01/2025 $57.68 $57.68 $57.08 $57.58 5,515
28/01/2025 $58.33 $58.33 $57.47 $57.47 5,901
27/01/2025 $58.80 $59.92 $57.85 $57.85 6,020
24/01/2025 $59.84 $60.28 $59.62 $59.62 452
23/01/2025 $60.51 $60.51 $59.77 $59.90 1,147
22/01/2025 $60.85 $60.96 $60.85 $60.89 575
21/01/2025 $61.49 $61.49 $60.17 $61.26 1,483
20/01/2025 $61.87 $61.87 $61.46 $61.46 103
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

Market data

Select a section