Market data

Select a section

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

(LBRT)
Sector: n/a
$43.11
$-5.98 -12.18
Last updated: 16:35:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section