Wisdomtree Commodity Securities Limited Wisdomtree 2X Daily Long Gold

(LBUL)
Sector: n/a
$95.53
$-0.32 -0.33
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $95.49 $95.53 $95.49 $95.53 200
07/11/2024 $93.70 $96.30 $93.70 $95.85 1,935
06/11/2024 $97.24 $97.24 $93.82 $94.25 626
05/11/2024 $99.13 $99.35 $99.28 $99.35 1
04/11/2024 $99.13 $99.36 $99.13 $99.36 139
01/11/2024 $99.71 $99.81 $99.71 $99.81 332
31/10/2024 $102.50 $102.50 $99.50 $99.74 582
30/10/2024 $103.00 $103.14 $102.42 $102.99 748
29/10/2024 $100.20 $101.80 $100.20 $101.79 550
28/10/2024 $99.18 $100.00 $99.18 $100.00 30
25/10/2024 $98.88 $99.84 $98.70 $99.84 827
24/10/2024 $100.70 $99.69 $99.21 $97.79 6
23/10/2024 $100.70 $100.70 $97.80 $97.79 882
22/10/2024 $99.61 $99.80 $99.61 $99.80 173
21/10/2024 $99.57 $99.57 $98.40 $98.56 5,542
18/10/2024 $97.60 $99.63 $97.41 $98.29 294
17/10/2024 $95.69 $96.65 $95.69 $96.58 724
16/10/2024 $94.86 $95.33 $94.86 $95.33 1,064
15/10/2024 $93.60 $94.49 $93.60 $94.49 120
14/10/2024 $94.14 $94.23 $93.28 $93.28 32
11/10/2024 $93.14 $94.23 $93.14 $94.23 839
10/10/2024 $90.85 $91.95 $90.85 $91.83 372
09/10/2024 $91.20 $91.48 $91.08 $91.07 265
08/10/2024 $93.40 $94.59 $88.20 $90.88 0
07/10/2024 $93.40 $93.49 $92.70 $93.49 875
04/10/2024 $94.45 $94.45 $93.99 $94.36 403
03/10/2024 $94.34 $95.91 $93.87 $93.92 325
02/10/2024 $93.53 $97.84 $89.75 $93.64 0
01/10/2024 $93.53 $94.94 $93.53 $94.94 289
30/09/2024 $92.34 $92.62 $92.34 $92.62 546
27/09/2024 $95.17 $95.17 $94.23 $94.22 361
26/09/2024 $94.76 $96.15 $94.76 $95.40 876
25/09/2024 $94.30 $95.15 $94.30 $94.57 476
24/09/2024 $92.59 $93.87 $92.59 $93.79 493
23/09/2024 $91.97 $92.78 $91.94 $92.78 2,279
20/09/2024 $91.00 $91.65 $91.00 $91.43 854
19/09/2024 $88.99 $89.86 $88.91 $89.58 842
18/09/2024 $89.44 $89.87 $86.46 $88.83 0
17/09/2024 $89.44 $89.44 $88.52 $88.52 30
16/09/2024 $89.40 $89.46 $89.40 $89.44 364
13/09/2024 $88.50 $89.50 $88.50 $87.65 298
12/09/2024 $87.60 $87.66 $87.60 $84.94 5
11/09/2024 $84.88 $84.94 $84.88 $84.95 400
10/09/2024 $84.26 $84.95 $84.07 $84.95 170
09/09/2024 $83.89 $83.89 $83.76 $83.76 5
06/09/2024 $85.46 $85.50 $85.16 $85.15 1,118
05/09/2024 $85.29 $85.30 $84.48 $84.56 155
04/09/2024 $82.66 $83.87 $82.51 $83.87 85
03/09/2024 $82.97 $83.05 $82.97 $83.04 156
02/09/2024 $84.35 $85.30 $83.35 $84.67 0
30/08/2024 $84.35 $86.14 $83.63 $84.67 0
29/08/2024 $84.35 $86.09 $84.26 $85.63 0
28/08/2024 $84.35 $84.90 $84.35 $84.90 125
27/08/2024 $85.06 $85.53 $85.06 $85.53 3
26/08/2024 $84.80 $85.65 $82.03 $82.97 0
23/08/2024 $84.80 $85.65 $82.03 $82.97 0
22/08/2024 $84.80 $85.65 $82.03 $82.97 0
21/08/2024 $84.80 $85.09 $84.80 $85.08 60
20/08/2024 $85.30 $86.34 $85.24 $85.24 1,169
19/08/2024 $84.66 $85.88 $83.93 $84.92 1,347
16/08/2024 $83.82 $83.82 $83.79 $83.79 400
15/08/2024 $81.44 $83.35 $79.58 $81.71 0
14/08/2024 $81.44 $81.44 $81.31 $81.31 6
13/08/2024 $82.49 $82.60 $81.48 $82.60 7
12/08/2024 $80.76 $81.86 $80.76 $81.86 215
09/08/2024 $77.80 $80.55 $78.80 $80.01 0
08/08/2024 $77.80 $79.14 $77.80 $79.14 171
07/08/2024 $77.89 $78.06 $77.65 $78.06 675
06/08/2024 $78.66 $78.82 $77.35 $77.35 4
05/08/2024 $78.66 $80.21 $76.43 $78.61 783
02/08/2024 $82.39 $82.75 $79.95 $80.01 1,178
01/08/2024 $80.70 $81.47 $80.70 $81.47 100
31/07/2024 $79.88 $79.89 $79.66 $79.78 900
30/07/2024 $77.75 $77.75 $77.57 $77.57 374
29/07/2024 $77.35 $78.78 $76.00 $76.88 0
26/07/2024 $77.35 $77.53 $77.35 $76.31 229
25/07/2024 $77.00 $77.00 $76.31 $76.31 12
24/07/2024 $80.30 $80.66 $80.30 $80.51 942
23/07/2024 $78.85 $80.08 $77.51 $79.11 0
22/07/2024 $78.85 $80.22 $77.84 $77.84 537
19/07/2024 $83.39 $83.26 $77.83 $79.15 0
18/07/2024 $83.39 $83.50 $83.26 $83.25 171
17/07/2024 $83.50 $84.24 $83.17 $83.31 4,059
16/07/2024 $81.65 $82.99 $81.65 $82.99 125
15/07/2024 $79.39 $81.97 $78.49 $81.38 0
12/07/2024 $79.39 $79.73 $79.39 $79.72 11
11/07/2024 $77.23 $82.07 $77.00 $80.39 0
10/07/2024 $77.23 $78.00 $77.23 $77.73 1,679
09/07/2024 $75.99 $76.05 $75.99 $76.05 195
08/07/2024 $78.62 $78.55 $75.73 $77.18 0
05/07/2024 $78.62 $78.62 $78.22 $78.21 60
04/07/2024 $75.47 $77.29 $75.41 $76.58 0
03/07/2024 $75.47 $76.90 $75.47 $76.86 169
02/07/2024 $72.99 $79.60 $73.62 $74.60 0
01/07/2024 $72.99 $74.59 $72.98 $74.59 500
28/06/2024 $73.49 $79.71 $73.88 $74.71 0
27/06/2024 $73.49 $79.08 $72.37 $74.65 0
26/06/2024 $73.49 $73.49 $73.01 $73.01 238
25/06/2024 $74.53 $75.87 $72.87 $74.35 0
24/06/2024 $74.53 $74.98 $74.53 $74.97 550
21/06/2024 $77.35 $77.36 $74.74 $74.74 2,440
20/06/2024 $75.02 $80.82 $74.78 $76.40 0
19/06/2024 $75.02 $75.02 $74.85 $74.85 40
18/06/2024 $73.54 $74.77 $73.54 $74.77 814
17/06/2024 $74.49 $74.49 $74.41 $74.40 6
14/06/2024 $74.60 $75.87 $73.39 $74.96 0
13/06/2024 $74.60 $74.80 $73.77 $73.78 6,308
12/06/2024 $74.95 $75.60 $74.95 $75.22 694
11/06/2024 $73.17 $74.12 $73.67 $74.12 1
10/06/2024 $73.17 $73.72 $73.16 $73.61 569
07/06/2024 $76.90 $76.90 $73.92 $73.92 1,008
06/06/2024 $76.98 $78.31 $76.98 $78.31 5
05/06/2024 $76.83 $76.86 $76.83 $76.86 3,414
04/06/2024 $74.90 $77.77 $74.90 $75.18 324
03/06/2024 $75.24 $76.43 $75.24 $76.30 61
31/05/2024 $76.79 $76.79 $75.61 $75.61 249
30/05/2024 $76.25 $76.36 $75.66 $76.36 1
29/05/2024 $76.25 $76.25 $76.22 $76.22 228
28/05/2024 $78.13 $78.13 $77.53 $77.53 7
27/05/2024 $77.44 $77.44 $75.97 $75.97 754
24/05/2024 $77.44 $77.44 $75.97 $75.97 754
23/05/2024 $76.79 $76.79 $76.36 $76.43 183
22/05/2024 $81.23 $81.90 $78.57 $82.43 196
21/05/2024 $81.61 $82.43 $81.45 $82.43 300
20/05/2024 $83.06 $83.09 $82.13 $82.13 1,225
17/05/2024 $79.60 $81.01 $79.60 $80.96 675
16/05/2024 $79.27 $79.40 $79.18 $79.18 2,027
15/05/2024 $78.72 $79.51 $78.72 $79.50 25
14/05/2024 $76.61 $77.50 $76.61 $77.29 920
13/05/2024 $77.29 $77.29 $76.25 $76.25 726
10/05/2024 $78.79 $78.85 $78.27 $78.27 604