Market data

Select a section

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

(LPLA)
Sector: n/a
$1.51
$0.02 1.41
Last updated: 16:45:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/12/2024 $1.62 $1.62 $1.61 $1.62 3,422
29/11/2024 $1.60 $1.65 $1.61 $1.65 17
28/11/2024 $1.60 $1.60 $1.58 $1.59 7,990
27/11/2024 $1.58 $1.61 $1.57 $1.58 14,813
26/11/2024 $1.57 $1.59 $1.57 $1.58 10,713
25/11/2024 $1.64 $1.67 $1.61 $1.61 359,112
22/11/2024 $1.69 $1.75 $1.69 $1.71 21,382
21/11/2024 $1.70 $1.71 $1.69 $1.71 34,836
20/11/2024 $1.69 $1.73 $1.69 $1.70 23,294
19/11/2024 $1.71 $1.74 $1.70 $1.73 8,977
18/11/2024 $1.67 $1.71 $1.66 $1.70 100,794
15/11/2024 $1.65 $1.65 $1.63 $1.61 14,713
14/11/2024 $1.59 $1.61 $1.58 $1.61 158,501
13/11/2024 $1.65 $1.65 $1.61 $1.63 40,673
12/11/2024 $1.66 $1.67 $1.62 $1.63 60,976
11/11/2024 $1.77 $1.78 $1.70 $1.71 81,073
08/11/2024 $1.79 $1.81 $1.74 $1.74 19,161
07/11/2024 $1.79 $1.81 $1.77 $1.80 15,412
06/11/2024 $1.80 $1.80 $1.72 $1.78 57,040
05/11/2024 $1.79 $1.85 $1.79 $1.83 36,651
04/11/2024 $1.84 $1.84 $1.77 $1.77 100,698
01/11/2024 $1.82 $1.86 $1.80 $1.83 103,057
31/10/2024 $1.86 $1.86 $1.79 $1.81 38,352
30/10/2024 $1.98 $1.98 $1.89 $2.04 173,565
29/10/2024 $2.03 $2.04 $2.02 $2.04 64,737
28/10/2024 $1.96 $1.99 $1.94 $1.99 9,785
25/10/2024 $1.89 $1.96 $1.87 $1.95 11,722
24/10/2024 $1.97 $2.01 $1.94 $1.91 87,131
23/10/2024 $1.97 $1.99 $1.91 $1.91 86,584
22/10/2024 $1.91 $1.96 $1.91 $1.96 77,177
21/10/2024 $1.92 $1.94 $1.87 $1.88 72,097
18/10/2024 $1.87 $1.88 $1.86 $1.88 15,143
17/10/2024 $1.85 $1.89 $1.84 $1.86 2,534
16/10/2024 $1.85 $1.86 $1.82 $1.84 89,237
15/10/2024 $1.79 $1.81 $1.78 $1.81 79,516
14/10/2024 $1.78 $1.84 $1.78 $1.81 44,204

Market data

Select a section