Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree WTI Crude Oil 2X Dail...

(LOIL)
Sector: n/a
$9.01
$0.63 7.54
Last updated: 16:38:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $8.90 $9.24 $8.90 $9.01 140,806
30/05/2025 $8.53 $8.80 $8.38 $8.38 120,228
29/05/2025 $9.19 $9.21 $8.56 $8.64 47,983
28/05/2025 $8.74 $8.92 $8.74 $8.92 19,531
27/05/2025 $8.80 $8.90 $8.51 $8.51 15,540
26/05/2025 $8.60 $8.87 $8.40 $8.87 49,761
23/05/2025 $8.60 $8.87 $8.40 $8.87 49,761
22/05/2025 $8.55 $8.70 $8.49 $8.64 56,192
21/05/2025 $9.17 $9.24 $8.89 $8.89 71,832
20/05/2025 $8.91 $9.09 $8.86 $8.87 51,499
19/05/2025 $8.85 $8.95 $8.72 $8.95 65,089
16/05/2025 $8.69 $8.87 $8.64 $8.87 69,066
15/05/2025 $8.64 $8.81 $8.48 $8.65 111,498
14/05/2025 $9.30 $9.32 $9.10 $9.22 55,096
13/05/2025 $8.84 $9.27 $8.84 $9.24 55,315
12/05/2025 $9.05 $9.27 $8.93 $8.93 153,789
09/05/2025 $8.42 $8.64 $8.40 $8.48 85,597
08/05/2025 $7.87 $8.26 $7.87 $8.22 80,801
07/05/2025 $8.27 $8.35 $7.89 $7.89 81,115
06/05/2025 $7.85 $8.20 $7.85 $8.18 52,748
05/05/2025 $8.13 $8.13 $7.70 $7.82 191,852
02/05/2025 $8.13 $8.13 $7.70 $7.82 191,852
01/05/2025 $7.70 $8.00 $7.35 $7.93 233,257
30/04/2025 $8.22 $8.30 $8.08 $8.27 130,960
29/04/2025 $8.68 $8.73 $8.44 $8.57 125,011
28/04/2025 $9.12 $9.18 $8.75 $8.75 43,187
25/04/2025 $9.14 $9.14 $8.84 $9.10 60,721
24/04/2025 $9.05 $9.20 $8.95 $8.95 49,805
23/04/2025 $9.61 $9.61 $8.79 $8.79 125,409
22/04/2025 $9.18 $9.36 $9.15 $9.35 76,670
21/04/2025 $8.98 $9.34 $8.97 $9.34 27,714
18/04/2025 $8.98 $9.34 $8.97 $9.34 27,714
17/04/2025 $8.98 $9.34 $8.97 $9.34 27,714
16/04/2025 $8.36 $8.87 $8.36 $8.86 26,331
15/04/2025 $8.75 $8.75 $8.52 $8.54 21,907
14/04/2025 $8.59 $8.86 $8.55 $8.61 106,370
11/04/2025 $8.14 $8.30 $8.14 $8.27 23,933
10/04/2025 $8.71 $8.80 $7.93 $8.19 149,112
09/04/2025 $7.71 $7.71 $7.00 $7.46 144,840
08/04/2025 $8.68 $8.75 $8.42 $8.43 81,420
07/04/2025 $8.32 $9.26 $8.12 $8.46 200,040
04/04/2025 $10.05 $10.06 $8.45 $8.87 378,726
03/04/2025 $11.20 $11.26 $10.12 $10.19 182,628
02/04/2025 $11.73 $11.86 $11.67 $11.86 29,973
01/04/2025 $11.95 $12.00 $11.81 $11.93 15,521
31/03/2025 $11.13 $11.75 $11.13 $11.75 29,458
28/03/2025 $11.31 $11.45 $11.11 $11.11 102,374
27/03/2025 $11.25 $11.38 $11.16 $11.35 23,800
26/03/2025 $11.14 $11.45 $11.14 $11.37 53,967
25/03/2025 $11.22 $11.30 $11.03 $11.03 36,689
24/03/2025 $10.94 $11.17 $10.83 $11.15 42,185
21/03/2025 $10.90 $10.90 $10.74 $10.85 28,425
20/03/2025 $10.66 $10.83 $10.51 $10.78 81,985
19/03/2025 $10.39 $10.58 $10.27 $10.50 79,225
18/03/2025 $10.80 $10.93 $10.52 $10.52 23,606
17/03/2025 $10.50 $10.73 $10.50 $10.60 23,854
14/03/2025 $10.50 $10.50 $10.28 $10.38 31,060
13/03/2025 $10.67 $10.67 $10.21 $10.34 20,277
12/03/2025 $10.25 $10.61 $10.25 $10.60 48,045
11/03/2025 $10.14 $10.36 $10.11 $10.23 61,846
10/03/2025 $10.36 $10.54 $10.17 $10.16 64,174
07/03/2025 $10.45 $10.71 $10.32 $10.49 10,105
06/03/2025 $10.29 $10.29 $9.97 $9.99 65,491
05/03/2025 $10.63 $10.63 $9.85 $9.85 69,022
04/03/2025 $10.63 $10.64 $10.34 $10.48 52,393
03/03/2025 $11.22 $11.30 $11.13 $11.13 11,944
28/02/2025 $11.22 $11.28 $11.13 $11.18 17,194
27/02/2025 $10.99 $11.33 $10.99 $11.31 64,862
26/02/2025 $11.09 $11.13 $10.91 $11.00 53,727
25/02/2025 $11.69 $11.69 $10.98 $10.98 16,825
24/02/2025 $11.44 $11.64 $11.44 $11.60 31,304
21/02/2025 $12.12 $12.13 $11.72 $11.73 67,259
20/02/2025 $12.17 $12.32 $12.03 $12.32 58,520
19/02/2025 $12.19 $12.28 $12.19 $12.21 27,889
18/02/2025 $11.94 $12.03 $11.75 $11.94 17,855
17/02/2025 $11.75 $11.76 $11.61 $11.74 23,357
14/02/2025 $11.88 $11.95 $11.63 $11.63 71,909
13/02/2025 $11.62 $11.78 $11.49 $11.78 40,708
12/02/2025 $12.15 $12.18 $12.03 $12.03 25,724
11/02/2025 $12.24 $12.41 $12.24 $12.33 31,437
10/02/2025 $11.78 $12.00 $11.75 $11.99 35,028
07/02/2025 $11.73 $11.74 $11.57 $11.57 71,347
06/02/2025 $11.68 $11.87 $11.55 $11.68 75,302
05/02/2025 $12.11 $12.12 $11.66 $11.66 70,753
04/02/2025 $11.83 $12.31 $11.53 $12.09 100,962
03/02/2025 $12.45 $12.64 $12.02 $12.09 69,298
31/01/2025 $12.06 $12.20 $11.93 $12.11 50,896
30/01/2025 $12.05 $12.28 $11.88 $12.25 56,969
29/01/2025 $12.39 $12.42 $12.13 $12.26 209,190
28/01/2025 $12.38 $12.50 $12.18 $12.21 36,256
27/01/2025 $12.59 $12.70 $12.26 $12.26 48,077
24/01/2025 $12.72 $12.85 $12.59 $12.73 25,254
23/01/2025 $12.94 $13.14 $12.73 $12.75 30,047
22/01/2025 $13.10 $13.23 $12.94 $13.03 98,697
21/01/2025 $13.21 $13.27 $12.91 $13.16 134,967
20/01/2025 $13.46 $13.50 $13.06 $13.16 30,122
17/01/2025 $13.77 $13.77 $13.44 $13.50 16,384
16/01/2025 $13.88 $13.89 $13.36 $13.74 147,109
15/01/2025 $13.18 $13.74 $13.18 $13.74 128,766
14/01/2025 $13.24 $13.45 $13.24 $13.24 26,417
13/01/2025 $13.34 $13.55 $13.22 $13.45 87,418
10/01/2025 $12.44 $13.33 $12.44 $12.74 141,519
09/01/2025 $11.99 $12.28 $11.93 $12.28 5,963
08/01/2025 $12.46 $12.59 $12.03 $12.02 25,082
07/01/2025 $12.08 $12.31 $12.08 $12.28 20,506
06/01/2025 $12.09 $12.50 $12.08 $12.23 28,808
03/01/2025 $11.96 $12.14 $11.84 $12.14 19,169
02/01/2025 $11.61 $12.15 $11.60 $12.09 123,294
01/01/2025 $11.48 $11.53 $11.44 $11.46 24,449
31/12/2024 $11.48 $11.53 $11.44 $11.46 24,449
30/12/2024 $11.20 $11.42 $11.14 $11.32 201,855
27/12/2024 $10.97 $11.18 $10.97 $11.15 85,232
26/12/2024 $10.92 $11.00 $10.86 $10.93 8,102
25/12/2024 $10.92 $11.00 $10.86 $10.93 8,102
24/12/2024 $10.92 $11.00 $10.86 $10.93 8,102
23/12/2024 $10.93 $10.93 $10.62 $10.61 5,369
20/12/2024 $10.70 $10.80 $10.62 $10.80 10,088
19/12/2024 $10.82 $11.16 $10.82 $10.83 52,691
18/12/2024 $11.07 $11.23 $11.03 $11.23 73,787
17/12/2024 $10.93 $11.10 $10.69 $10.74 20,495
16/12/2024 $11.18 $11.22 $11.06 $11.06 34,433
13/12/2024 $11.00 $11.18 $10.96 $11.17 100,316
12/12/2024 $11.07 $11.13 $10.66 $10.70 63,752
11/12/2024 $10.59 $10.83 $10.59 $10.83 104,878
10/12/2024 $10.39 $10.62 $10.36 $10.61 31,911
09/12/2024 $10.37 $10.59 $10.35 $10.55 64,299
06/12/2024 $10.39 $10.45 $10.07 $10.20 54,978
05/12/2024 $10.52 $10.65 $10.37 $10.45 45,039
04/12/2024 $10.98 $11.09 $10.78 $10.83 76,032
03/12/2024 $10.65 $10.95 $10.65 $10.95 43,797

Market data

Select a section