Market data

Select a section

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

(LNIK)
Sector: n/a
$17.01
$0.16 0.95
Last updated: 11:30:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $19.10 $19.10 $18.81 $18.81 375
16/07/2024 $19.40 $19.40 $19.16 $19.16 16,303
15/07/2024 $19.74 $19.92 $19.16 $19.42 0
12/07/2024 $19.74 $19.75 $19.74 $19.75 500
11/07/2024 $19.94 $20.07 $19.67 $19.67 2,728
10/07/2024 $21.19 $20.29 $19.82 $19.82 5
09/07/2024 $21.19 $21.18 $20.46 $20.46 1
08/07/2024 $21.19 $21.31 $21.08 $21.31 73
05/07/2024 $21.11 $21.11 $21.08 $21.08 510
04/07/2024 $20.97 $20.97 $20.50 $20.72 2,470
03/07/2024 $21.30 $21.31 $21.00 $21.07 1,184
02/07/2024 $21.40 $21.40 $20.19 $20.19 1,868
01/07/2024 $20.55 $21.35 $20.76 $21.05 0
28/06/2024 $20.55 $21.01 $20.40 $20.76 0
27/06/2024 $20.55 $20.55 $20.40 $20.40 101
26/06/2024 $20.77 $20.77 $20.40 $20.40 500
25/06/2024 $20.78 $20.78 $20.77 $20.77 200
24/06/2024 $20.78 $20.99 $20.68 $20.99 40
21/06/2024 $20.82 $20.82 $20.79 $20.79 180
20/06/2024 $21.13 $21.75 $20.98 $21.22 0
19/06/2024 $21.13 $21.13 $21.11 $21.10 400
18/06/2024 $21.03 $21.06 $20.82 $20.82 601
17/06/2024 $21.26 $21.40 $21.20 $21.40 2,593
14/06/2024 $21.70 $21.81 $21.64 $21.65 40
13/06/2024 $22.53 $22.57 $21.91 $22.07 1,723
12/06/2024 $22.58 $23.03 $22.33 $22.78 14
11/06/2024 $22.58 $22.58 $22.48 $22.56 2,403
10/06/2024 $23.22 $23.22 $22.64 $22.71 1,875
07/06/2024 $23.37 $23.70 $22.86 $22.86 1,598
06/06/2024 $23.86 $24.32 $23.69 $24.32 2,324
05/06/2024 $24.00 $24.58 $23.59 $23.59 50
04/06/2024 $26.15 $26.69 $25.83 $25.83 1,572
03/06/2024 $27.21 $27.46 $26.72 $26.72 1,607
31/05/2024 $28.00 $28.93 $27.22 $27.22 328
30/05/2024 $28.93 $28.95 $28.61 $28.67 168
29/05/2024 $29.83 $29.88 $29.83 $29.88 727
28/05/2024 $29.43 $29.94 $29.43 $29.94 9
27/05/2024 $29.08 $29.13 $29.08 $29.13 1

Market data

Select a section