Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Platinum 2X Daily Lev...

(LPLA)
Sector: n/a
$1.91
$0.03 1.70
Last updated: 16:45:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $1.84 $1.91 $1.82 $1.91 34,279
30/05/2025 $1.93 $1.94 $1.87 $1.88 107,252
29/05/2025 $1.95 $2.00 $1.94 $1.96 28,706
28/05/2025 $2.00 $2.02 $1.95 $1.95 42,195
27/05/2025 $1.95 $1.98 $1.93 $1.96 26,056
26/05/2025 $2.04 $2.04 $1.95 $1.99 59,832
23/05/2025 $2.04 $2.04 $1.95 $1.99 59,832
22/05/2025 $1.96 $1.98 $1.91 $1.97 55,338
21/05/2025 $1.85 $1.98 $1.84 $1.98 100,921
20/05/2025 $1.71 $1.84 $1.70 $1.84 42,186
19/05/2025 $1.65 $1.68 $1.64 $1.68 57,046
16/05/2025 $1.65 $1.65 $1.63 $1.63 16,169
15/05/2025 $1.59 $1.66 $1.58 $1.66 80,479
14/05/2025 $1.67 $1.67 $1.62 $1.62 96,686
13/05/2025 $1.64 $1.65 $1.64 $1.65 10,838
12/05/2025 $1.71 $1.71 $1.60 $1.61 30,245
09/05/2025 $1.64 $1.68 $1.64 $1.68 20,564
08/05/2025 $1.60 $1.63 $1.60 $1.63 3,003
07/05/2025 $1.64 $1.65 $1.64 $1.64 4,701
06/05/2025 $1.57 $1.65 $1.57 $1.65 7,716
05/05/2025 $1.60 $1.61 $1.57 $1.57 26,781
02/05/2025 $1.60 $1.61 $1.57 $1.57 26,781
01/05/2025 $1.57 $1.59 $1.56 $1.58 6,709
30/04/2025 $1.58 $1.59 $1.57 $1.59 35,527
29/04/2025 $1.66 $1.67 $1.63 $1.63 18,304
28/04/2025 $1.60 $1.68 $1.60 $1.67 53,238
25/04/2025 $1.56 $1.61 $1.56 $1.60 21,106
24/04/2025 $1.63 $1.63 $1.61 $1.61 4,577
23/04/2025 $1.63 $1.63 $1.58 $1.60 48,626
22/04/2025 $1.60 $1.61 $1.55 $1.56 42,291
21/04/2025 $1.58 $1.59 $1.53 $1.58 82,110
18/04/2025 $1.58 $1.59 $1.53 $1.58 82,110
17/04/2025 $1.58 $1.59 $1.53 $1.58 82,110
16/04/2025 $1.59 $1.63 $1.58 $1.61 8,927
15/04/2025 $1.56 $1.59 $1.56 $1.59 69,078
14/04/2025 $1.55 $1.55 $1.53 $1.55 59,316
11/04/2025 $1.48 $1.51 $1.48 $1.51 2,204
10/04/2025 $1.50 $1.50 $1.47 $1.49 87,305
09/04/2025 $1.40 $1.43 $1.40 $1.42 188,201
08/04/2025 $1.43 $1.45 $1.41 $1.41 104,116
07/04/2025 $1.41 $1.42 $1.37 $1.37 127,991
04/04/2025 $1.50 $1.52 $1.40 $1.42 155,222
03/04/2025 $1.64 $1.64 $1.53 $1.54 28,380
02/04/2025 $1.69 $1.70 $1.67 $1.67 16,917
01/04/2025 $1.77 $1.78 $1.74 $1.74 1,646
28/03/2025 $1.73 $1.73 $1.68 $1.68 11,802
27/03/2025 $1.64 $1.71 $1.64 $1.70 60,684
26/03/2025 $1.65 $1.66 $1.63 $1.65 53,741
25/03/2025 $1.66 $1.67 $1.63 $1.66 89,119
24/03/2025 $1.67 $1.68 $1.61 $1.63 126,276
21/03/2025 $1.69 $1.69 $1.65 $1.67 10,979
20/03/2025 $1.75 $1.75 $1.70 $1.70 21,305
19/03/2025 $1.85 $1.77 $1.74 $1.77 12,008
18/03/2025 $1.85 $1.85 $1.80 $1.82 11,468
17/03/2025 $1.74 $1.82 $1.74 $1.82 27,997
14/03/2025 $1.80 $1.80 $1.77 $1.76 455
13/03/2025 $1.67 $1.76 $1.67 $1.76 79,014
12/03/2025 $1.72 $1.74 $1.72 $1.73 56,807
11/03/2025 $1.70 $1.70 $1.66 $1.67 8,735
10/03/2025 $1.65 $1.66 $1.64 $1.63 22,163
07/03/2025 $1.68 $1.68 $1.63 $1.63 1,354
06/03/2025 $1.63 $1.70 $1.63 $1.68 30,737
05/03/2025 $1.68 $1.68 $1.66 $1.66 49,572
04/03/2025 $1.62 $1.63 $1.62 $1.63 7,225
28/02/2025 $1.57 $1.57 $1.53 $1.53 172,456
27/02/2025 $1.65 $1.68 $1.59 $1.59 46,163
26/02/2025 $1.68 $1.72 $1.65 $1.67 68,635
25/02/2025 $1.65 $1.68 $1.62 $1.63 116,127
24/02/2025 $1.70 $1.71 $1.64 $1.64 100,941
21/02/2025 $1.73 $1.74 $1.70 $1.71 65,286
20/02/2025 $1.72 $1.73 $1.72 $1.73 95,114
19/02/2025 $1.75 $1.78 $1.70 $1.70 36,468
18/02/2025 $1.79 $1.80 $1.74 $1.77 117,674
17/02/2025 $1.79 $1.81 $1.75 $1.76 55,351
14/02/2025 $1.94 $1.95 $1.82 $1.82 61,744
13/02/2025 $1.96 $1.97 $1.89 $1.92 61,127
12/02/2025 $1.88 $1.90 $1.86 $1.89 23,968
11/02/2025 $1.85 $1.86 $1.82 $1.86 33,433
10/02/2025 $1.87 $1.88 $1.81 $1.88 16
07/02/2025 $1.84 $1.87 $1.84 $1.85 34,271
06/02/2025 $1.79 $1.83 $1.79 $1.81 18,308
05/02/2025 $1.80 $1.82 $1.80 $1.81 6,115
04/02/2025 $1.76 $1.80 $1.73 $1.76 10,374
03/02/2025 $1.81 $1.84 $1.75 $1.76 20,237
31/01/2025 $1.85 $1.90 $1.83 $1.89 37,028
30/01/2025 $1.74 $1.82 $1.73 $1.82 237,084
29/01/2025 $1.63 $1.69 $1.61 $1.68 83,725
28/01/2025 $1.59 $1.63 $1.59 $1.61 21,936
27/01/2025 $1.60 $1.62 $1.59 $1.61 16,751
24/01/2025 $1.69 $1.69 $1.66 $1.66 63,063
23/01/2025 $1.60 $1.64 $1.60 $1.63 2,789
22/01/2025 $1.65 $1.65 $1.62 $1.63 34,150
21/01/2025 $1.63 $1.65 $1.59 $1.65 57
20/01/2025 $1.63 $1.64 $1.61 $1.61 5,604
17/01/2025 $1.55 $1.64 $1.55 $1.63 24,128
16/01/2025 $1.59 $1.60 $1.57 $1.56 1,353
15/01/2025 $1.57 $1.59 $1.56 $1.56 68,437
14/01/2025 $1.65 $1.65 $1.58 $1.59 164,029
13/01/2025 $1.73 $1.73 $1.66 $1.66 214,740
10/01/2025 $1.72 $1.76 $1.67 $1.72 72,628
09/01/2025 $1.70 $1.71 $1.68 $1.68 61,944
08/01/2025 $1.68 $1.71 $1.67 $1.69 40,402
07/01/2025 $1.60 $1.68 $1.60 $1.68 255,913
06/01/2025 $1.60 $1.63 $1.56 $1.57 47,256
03/01/2025 $1.54 $1.58 $1.54 $1.57 37,780
02/01/2025 $1.47 $1.51 $1.47 $1.50 854
01/01/2025 $1.48 $1.48 $1.46 $1.46 5,963
31/12/2024 $1.48 $1.48 $1.46 $1.46 5,963
30/12/2024 $1.55 $1.55 $1.46 $1.47 61,521
27/12/2024 $1.63 $1.64 $1.54 $1.54 32,534
26/12/2024 $1.61 $1.63 $1.61 $1.62 3,071
25/12/2024 $1.61 $1.63 $1.61 $1.62 3,071
24/12/2024 $1.61 $1.63 $1.61 $1.62 3,071
23/12/2024 $1.59 $1.60 $1.58 $1.59 73,016
20/12/2024 $1.53 $1.56 $1.52 $1.56 12,482
19/12/2024 $1.54 $1.56 $1.53 $1.53 4,597
18/12/2024 $1.55 $1.59 $1.55 $1.56 11,038
17/12/2024 $1.56 $1.59 $1.56 $1.59 43,551
16/12/2024 $1.55 $1.62 $1.55 $1.61 28,182
13/12/2024 $1.61 $1.61 $1.54 $1.54 75,557
12/12/2024 $1.67 $1.67 $1.61 $1.61 21,613
11/12/2024 $1.61 $1.65 $1.60 $1.65 2,424
10/12/2024 $1.61 $1.62 $1.59 $1.61 35,055
09/12/2024 $1.65 $1.67 $1.61 $1.65 22,701
06/12/2024 $1.60 $1.60 $1.58 $1.60 27,623
05/12/2024 $1.62 $1.65 $1.60 $1.61 69
04/12/2024 $1.62 $1.65 $1.58 $1.65 31,396
03/12/2024 $1.66 $1.68 $1.66 $1.67 139,248

Market data

Select a section