Market data

Select a section

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

(LPLA)
Sector: n/a
$1.83
$0.06 3.31
Last updated: 16:45:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $1.81 $1.84 $1.80 $1.83 107,804
18/09/2024 $1.81 $1.81 $1.75 $1.77 13,297
17/09/2024 $1.82 $1.84 $1.79 $1.79 736
16/09/2024 $1.88 $1.88 $1.81 $1.81 44,097
13/09/2024 $1.82 $1.89 $1.81 $1.77 203,810
12/09/2024 $1.71 $1.77 $1.71 $1.70 52,774
11/09/2024 $1.70 $1.70 $1.65 $1.67 233
10/09/2024 $1.66 $1.67 $1.66 $1.67 10,710
09/09/2024 $1.66 $1.67 $1.62 $1.65 6,054
06/09/2024 $1.63 $1.65 $1.60 $1.60 3,047
05/09/2024 $1.55 $1.63 $1.55 $1.61 52,671
04/09/2024 $1.55 $1.57 $1.52 $1.55 1,796
03/09/2024 $1.57 $1.57 $1.52 $1.54 98,194
02/09/2024 $1.62 $1.63 $1.62 $1.62 13,495
30/08/2024 $1.67 $1.68 $1.62 $1.62 4,626
29/08/2024 $1.68 $1.68 $1.66 $1.67 7,418
28/08/2024 $1.66 $1.71 $1.64 $1.65 37,844
27/08/2024 $1.73 $1.74 $1.73 $1.73 12,848
26/08/2024 $1.74 $1.77 $1.67 $1.67 171,261
23/08/2024 $1.74 $1.77 $1.67 $1.67 171,261
22/08/2024 $1.74 $1.77 $1.67 $1.67 171,261
21/08/2024 $1.75 $1.79 $1.72 $1.78 35,025
20/08/2024 $1.74 $1.76 $1.70 $1.70 75,094
19/08/2024 $1.72 $1.73 $1.70 $1.70 29,959
16/08/2024 $1.70 $1.73 $1.69 $1.70 2,129
15/08/2024 $1.66 $1.75 $1.66 $1.74 180,228
14/08/2024 $1.68 $1.68 $1.62 $1.64 46,343
13/08/2024 $1.65 $1.67 $1.65 $1.66 18,551
12/08/2024 $1.66 $1.70 $1.64 $1.68 42,105
09/08/2024 $1.63 $1.69 $1.61 $1.62 48,293
08/08/2024 $1.62 $1.66 $1.59 $1.65 122,383
07/08/2024 $1.60 $1.64 $1.60 $1.63 92,609
06/08/2024 $1.58 $1.62 $1.58 $1.59 20,734
05/08/2024 $1.66 $1.67 $1.57 $1.61 391,003
02/08/2024 $1.80 $1.81 $1.73 $1.74 102,538
01/08/2024 $1.79 $1.81 $1.78 $1.78 65,123
31/07/2024 $1.79 $1.82 $1.78 $1.82 74,326
30/07/2024 $1.74 $1.75 $1.73 $1.75 56,080
29/07/2024 $1.70 $1.74 $1.70 $1.73 56,950
26/07/2024 $1.66 $1.66 $1.65 $1.67 15,819
25/07/2024 $1.68 $1.70 $1.65 $1.67 24,049
24/07/2024 $1.76 $1.76 $1.74 $1.76 19,435
23/07/2024 $1.71 $1.75 $1.70 $1.71 104,721
22/07/2024 $1.77 $1.79 $1.70 $1.70 66,767
19/07/2024 $1.79 $1.80 $1.75 $1.78 61,259
18/07/2024 $1.94 $1.96 $1.85 $1.85 108,326
17/07/2024 $1.95 $2.02 $1.91 $1.91 51,648
16/07/2024 $1.85 $1.92 $1.85 $1.92 124,857
15/07/2024 $1.88 $1.94 $1.88 $1.94 79,515
12/07/2024 $1.91 $1.91 $1.88 $1.91 31,064
11/07/2024 $1.87 $1.96 $1.86 $1.94 106,635
10/07/2024 $1.87 $1.92 $1.87 $1.90 33,852
09/07/2024 $1.94 $2.00 $1.85 $1.86 51,367
08/07/2024 $2.00 $2.00 $1.93 $1.93 33,966
05/07/2024 $1.96 $2.06 $1.96 $2.06 29,640
04/07/2024 $1.99 $1.99 $1.94 $1.95 28,128
03/07/2024 $1.94 $1.95 $1.90 $1.93 49,987
02/07/2024 $1.87 $1.95 $1.86 $1.93 11,257
01/07/2024 $1.85 $1.92 $1.83 $1.83 31,756
28/06/2024 $1.94 $1.99 $1.93 $1.95 56,427
27/06/2024 $1.97 $1.97 $1.90 $1.90 34,397
26/06/2024 $1.93 $1.96 $1.92 $1.96 16,192
25/06/2024 $1.95 $1.96 $1.89 $1.89 12,180
24/06/2024 $1.90 $1.95 $1.90 $1.95 7,121
21/06/2024 $1.86 $1.94 $1.86 $1.91 83,742
20/06/2024 $1.90 $1.90 $1.83 $1.87 18,207
19/06/2024 $1.88 $1.89 $1.87 $1.88 7,751
18/06/2024 $1.84 $1.84 $1.81 $1.83 3,057
17/06/2024 $1.76 $1.83 $1.75 $1.80 13,421
14/06/2024 $1.77 $1.78 $1.76 $1.76 11,179
13/06/2024 $1.77 $1.80 $1.74 $1.75 20,634
12/06/2024 $1.77 $1.85 $1.76 $1.83 46,835
11/06/2024 $1.81 $1.81 $1.77 $1.77 55,099
10/06/2024 $1.84 $1.86 $1.83 $1.86 6,878
07/06/2024 $2.00 $2.00 $1.82 $1.82 55,519
06/06/2024 $1.94 $1.97 $1.94 $1.97 56,298
05/06/2024 $1.92 $1.96 $1.90 $1.94 22,457
04/06/2024 $1.98 $2.08 $1.96 $1.96 25,772
03/06/2024 $2.05 $2.12 $2.03 $2.03 4,226
31/05/2024 $2.08 $2.13 $2.07 $2.07 49,506
30/05/2024 $2.08 $2.13 $2.08 $2.11 2,312
29/05/2024 $2.20 $2.20 $2.12 $2.13 48,833
28/05/2024 $2.15 $2.23 $2.13 $2.22 25,614
27/05/2024 $2.05 $2.10 $2.05 $2.08 6,542
24/05/2024 $2.05 $2.10 $2.05 $2.08 6,542
23/05/2024 $2.10 $2.13 $2.08 $2.09 34,851
22/05/2024 $2.15 $2.21 $2.15 $2.16 12,698
21/05/2024 $2.12 $2.23 $2.11 $2.22 15,145
20/05/2024 $2.30 $2.33 $2.20 $2.21 44,452
17/05/2024 $2.27 $2.30 $2.20 $2.30 34,099
16/05/2024 $2.24 $2.30 $2.19 $2.20 11,354
15/05/2024 $2.19 $2.21 $2.16 $2.21 13,014
14/05/2024 $2.00 $2.11 $2.00 $2.11 60,258
13/05/2024 $1.98 $2.01 $1.98 $1.99 18,474
10/05/2024 $1.97 $1.97 $1.95 $1.95 11,257
09/05/2024 $1.91 $1.93 $1.90 $1.91 28,011
08/05/2024 $1.90 $1.90 $1.87 $1.88 22,443
07/05/2024 $1.82 $1.90 $1.82 $1.90 3,035
06/05/2024 $1.84 $1.84 $1.80 $1.80 2,757
03/05/2024 $1.84 $1.84 $1.80 $1.80 2,757
02/05/2024 $1.81 $1.81 $1.80 $1.80 8,995
01/05/2024 $1.76 $1.82 $1.76 $1.82 25,380
30/04/2024 $1.76 $1.76 $1.73 $1.73 9,944
29/04/2024 $1.65 $1.79 $1.65 $1.78 48,976
26/04/2024 $1.69 $1.69 $1.66 $1.66 2,200
25/04/2024 $1.64 $1.66 $1.60 $1.66 57,214
24/04/2024 $1.68 $1.68 $1.63 $1.63 42,025
23/04/2024 $1.65 $1.66 $1.62 $1.66 47,560
22/04/2024 $1.70 $1.71 $1.68 $1.69 33,255
19/04/2024 $1.72 $1.74 $1.71 $1.73 21,803
18/04/2024 $1.78 $1.80 $1.76 $1.80 17,917
17/04/2024 $1.80 $1.81 $1.79 $1.80 11,804
16/04/2024 $1.87 $1.88 $1.85 $1.87 5,868
15/04/2024 $1.91 $1.92 $1.85 $1.87 75,524
12/04/2024 $1.99 $2.01 $1.96 $1.99 47,906
11/04/2024 $1.88 $1.91 $1.88 $1.89 7,208
10/04/2024 $1.93 $1.94 $1.84 $1.85 90,669
09/04/2024 $1.91 $1.95 $1.88 $1.88 53,335
08/04/2024 $1.76 $1.87 $1.76 $1.87 106,490
05/04/2024 $1.72 $1.73 $1.69 $1.72 39,471
04/04/2024 $1.78 $1.79 $1.77 $1.79 18,432
03/04/2024 $1.69 $1.76 $1.68 $1.76 72,686
02/04/2024 $1.68 $1.73 $1.68 $1.70 90,479
01/04/2024 $1.61 $1.66 $1.61 $1.66 79,915
29/03/2024 $1.61 $1.66 $1.61 $1.66 79,915
28/03/2024 $1.61 $1.66 $1.61 $1.66 79,915
27/03/2024 $1.62 $1.63 $1.61 $1.61 66,956
26/03/2024 $1.63 $1.67 $1.60 $1.65 0
25/03/2024 $1.63 $1.67 $1.63 $1.66 36,279
22/03/2024 $1.64 $1.64 $1.61 $1.61 10,840
21/03/2024 $1.68 $1.69 $1.66 $1.66 41,609
20/03/2024 $1.61 $1.61 $1.61 $1.61 3,125

Market data

Select a section