Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Nickel 2X Daily Lever...

(LNIK)
Sector: n/a
$16.75
$0.23 1.41
Last updated: 16:54:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $16.54 $16.75 $16.35 $16.75 7
16/01/2025 $16.54 $16.54 $16.52 $16.29 700
15/01/2025 $15.50 $16.66 $16.11 $16.29 0
14/01/2025 $15.50 $16.59 $15.84 $16.39 9,000
13/01/2025 $15.50 $16.39 $16.38 $16.39 4
10/01/2025 $15.50 $16.27 $15.55 $15.94 0
09/01/2025 $15.50 $15.55 $15.42 $15.55 39
08/01/2025 $15.45 $15.55 $15.39 $15.52 830
07/01/2025 $15.22 $15.41 $15.22 $15.40 20
06/01/2025 $14.73 $15.25 $14.73 $15.01 367
03/01/2025 $14.50 $14.82 $14.50 $14.82 23
02/01/2025 $15.90 $15.30 $14.84 $14.84 0
01/01/2025 $15.90 $15.41 $15.38 $15.38 2
31/12/2024 $15.90 $15.41 $15.38 $15.38 2
30/12/2024 $15.90 $15.90 $15.48 $15.48 100
27/12/2024 $15.70 $15.70 $15.27 $15.42 251
26/12/2024 $15.71 $15.97 $15.37 $15.84 0
25/12/2024 $15.71 $15.97 $15.37 $15.84 0
24/12/2024 $15.71 $15.97 $15.37 $15.84 0
23/12/2024 $15.71 $15.76 $15.37 $15.36 1
20/12/2024 $15.71 $15.57 $14.91 $15.40 0
19/12/2024 $15.71 $15.40 $14.91 $14.91 7
18/12/2024 $15.71 $15.86 $15.70 $15.76 10,200
17/12/2024 $15.90 $15.99 $15.73 $15.73 282
16/12/2024 $16.36 $16.36 $16.14 $16.14 153
13/12/2024 $17.22 $17.11 $16.49 $16.49 2
12/12/2024 $17.22 $17.22 $17.13 $17.19 249
11/12/2024 $16.54 $16.47 $16.32 $16.47 4
10/12/2024 $16.54 $16.54 $16.24 $16.24 165
09/12/2024 $16.72 $16.88 $16.69 $16.88 1,104
06/12/2024 $17.07 $17.07 $16.99 $16.99 2,003
05/12/2024 $17.16 $17.21 $16.55 $16.82 0
04/12/2024 $17.16 $17.22 $17.11 $17.11 438
03/12/2024 $16.91 $16.98 $16.90 $16.98 278
02/12/2024 $16.55 $16.55 $16.28 $16.29 177
29/11/2024 $16.62 $17.15 $16.61 $16.72 0
28/11/2024 $16.62 $17.17 $16.66 $17.01 0
27/11/2024 $16.62 $16.66 $16.62 $16.66 200
26/11/2024 $16.99 $17.22 $16.91 $16.91 123
25/11/2024 $17.04 $17.39 $17.04 $17.36 21,735
22/11/2024 $16.33 $16.85 $16.33 $16.37 21
21/11/2024 $16.70 $16.70 $16.37 $16.37 40
20/11/2024 $17.03 $17.14 $16.70 $16.77 146
19/11/2024 $16.08 $17.09 $16.25 $16.67 0
18/11/2024 $16.08 $16.25 $16.08 $16.25 200
15/11/2024 $16.43 $16.43 $15.97 $16.24 1,890
14/11/2024 $16.12 $16.24 $16.12 $16.24 697
13/11/2024 $16.75 $16.76 $16.43 $16.42 1,390
12/11/2024 $17.25 $17.26 $16.67 $16.77 0
11/11/2024 $17.25 $17.34 $17.25 $17.26 93
08/11/2024 $17.72 $18.02 $17.85 $17.85 15
07/11/2024 $17.72 $18.68 $17.33 $18.29 0
06/11/2024 $17.72 $17.33 $17.08 $17.33 7
05/11/2024 $17.72 $17.72 $17.36 $17.36 84
04/11/2024 $17.04 $17.56 $16.81 $17.18 0
01/11/2024 $17.04 $17.04 $16.95 $16.95 10,931
31/10/2024 $16.69 $16.73 $16.48 $16.48 10,983
30/10/2024 $16.78 $16.90 $16.68 $16.68 2,309
29/10/2024 $17.05 $17.22 $16.64 $16.78 0
28/10/2024 $17.05 $17.37 $17.01 $17.06 3,602
25/10/2024 $17.50 $17.63 $17.40 $17.40 1,573
24/10/2024 $17.90 $17.92 $17.71 $17.73 519
23/10/2024 $18.68 $17.73 $17.70 $17.73 12
22/10/2024 $18.68 $18.63 $17.39 $17.80 0
21/10/2024 $18.68 $19.56 $18.63 $18.63 439
18/10/2024 $19.12 $19.21 $19.12 $19.21 500
17/10/2024 $21.44 $20.09 $18.93 $19.36 0
16/10/2024 $21.44 $20.34 $19.59 $20.08 0
15/10/2024 $21.44 $20.94 $20.08 $20.41 0
14/10/2024 $21.44 $21.44 $20.45 $20.93 0
11/10/2024 $21.57 $21.57 $21.44 $21.43 4
10/10/2024 $20.20 $20.66 $20.20 $20.66 92
09/10/2024 $20.20 $20.29 $20.20 $20.29 124
08/10/2024 $20.81 $21.16 $20.81 $21.08 1,340
07/10/2024 $22.13 $22.32 $21.96 $21.96 2,576
04/10/2024 $21.56 $21.58 $21.21 $21.58 878
03/10/2024 $20.95 $21.03 $20.95 $21.02 365
02/10/2024 $21.59 $22.42 $21.52 $22.42 1,503
01/10/2024 $21.00 $21.21 $21.00 $21.16 2,906
30/09/2024 $19.44 $21.24 $19.55 $20.80 0
27/09/2024 $19.44 $19.55 $19.44 $19.55 654
26/09/2024 $18.50 $19.29 $18.66 $19.09 0
25/09/2024 $18.50 $19.24 $18.51 $19.12 0
24/09/2024 $18.50 $18.95 $18.93 $18.93 0
23/09/2024 $18.50 $18.62 $18.07 $18.55 0
20/09/2024 $18.50 $18.91 $18.30 $18.46 0
19/09/2024 $18.50 $18.61 $17.91 $17.92 0
18/09/2024 $18.50 $18.10 $17.64 $17.92 0
17/09/2024 $18.50 $18.13 $17.72 $17.72 10
16/09/2024 $18.50 $18.11 $17.25 $17.90 0
13/09/2024 $18.50 $17.72 $16.93 $17.65 0
12/09/2024 $18.50 $17.97 $17.41 $17.64 0
11/09/2024 $18.50 $17.79 $16.88 $16.88 0
10/09/2024 $18.50 $17.12 $16.88 $16.88 1
09/09/2024 $18.50 $17.66 $17.04 $17.26 0
06/09/2024 $18.50 $17.84 $16.92 $17.19 0
05/09/2024 $18.50 $18.00 $17.32 $17.53 0
04/09/2024 $18.50 $18.05 $18.00 $18.00 4
03/09/2024 $18.50 $18.56 $18.50 $18.56 673
02/09/2024 $18.84 $18.95 $18.84 $19.19 3,342
30/08/2024 $20.00 $20.00 $19.20 $19.19 50
29/08/2024 $19.82 $20.19 $19.58 $19.72 0
28/08/2024 $19.82 $20.10 $19.35 $19.80 0
27/08/2024 $19.82 $20.10 $19.48 $20.10 147
26/08/2024 $18.37 $19.58 $18.71 $18.94 0
23/08/2024 $18.37 $19.58 $18.71 $18.94 0
22/08/2024 $18.37 $19.58 $18.71 $18.94 0
21/08/2024 $18.37 $19.72 $19.58 $19.58 6
20/08/2024 $18.37 $19.85 $19.37 $19.85 5
19/08/2024 $18.37 $19.00 $18.38 $18.38 0
16/08/2024 $18.37 $18.49 $17.83 $18.38 0
15/08/2024 $18.37 $18.70 $18.00 $18.38 0
14/08/2024 $18.37 $18.50 $18.32 $18.32 765
13/08/2024 $17.89 $18.67 $17.99 $18.30 0
12/08/2024 $17.89 $18.41 $17.89 $18.41 27
09/08/2024 $18.02 $18.68 $17.65 $18.06 0
08/08/2024 $18.02 $18.04 $18.02 $18.04 60
07/08/2024 $18.25 $18.29 $18.25 $18.29 380
06/08/2024 $18.31 $18.42 $18.15 $18.42 1
05/08/2024 $18.31 $18.33 $18.02 $18.17 270
02/08/2024 $19.36 $18.45 $18.34 $18.34 4
01/08/2024 $19.36 $19.04 $18.01 $18.28 0
31/07/2024 $19.36 $19.36 $18.99 $18.99 105
30/07/2024 $17.37 $18.03 $17.37 $17.81 4,901
29/07/2024 $17.13 $17.46 $17.12 $17.46 148
26/07/2024 $17.37 $17.39 $17.23 $17.26 124
25/07/2024 $17.20 $17.26 $16.97 $17.26 792
24/07/2024 $17.41 $17.59 $17.38 $17.38 836
23/07/2024 $18.00 $17.95 $17.84 $17.83 5
22/07/2024 $18.00 $18.15 $17.99 $18.15 263
19/07/2024 $18.55 $18.59 $18.29 $18.29 2,194
18/07/2024 $19.10 $18.78 $18.65 $18.77 1

Market data

Select a section