Market data

Select a section

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

(LPLA)
Sector: n/a
$1.63
$0.05 2.87
Last updated: 16:45:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $1.75 $1.78 $1.75 $1.78 97,119
10/10/2024 $1.71 $1.74 $1.68 $1.74 133,698
09/10/2024 $1.68 $1.68 $1.65 $1.68 33,452
08/10/2024 $1.73 $1.76 $1.68 $1.68 127,157
07/10/2024 $1.79 $1.81 $1.75 $1.76 24,793
04/10/2024 $1.88 $1.88 $1.84 $1.85 44,499
03/10/2024 $1.85 $1.85 $1.79 $1.82 95,454
02/10/2024 $1.84 $1.87 $1.84 $1.87 88,243
01/10/2024 $1.79 $1.85 $1.79 $1.83 189,781
30/09/2024 $1.83 $1.86 $1.76 $1.76 38,704
27/09/2024 $1.86 $1.93 $1.86 $1.90 89,133
26/09/2024 $1.92 $1.92 $1.89 $1.91 17,308
25/09/2024 $1.79 $1.85 $1.79 $1.84 27,452
24/09/2024 $1.76 $1.81 $1.74 $1.80 14,704
23/09/2024 $1.73 $1.76 $1.70 $1.74 31,535
20/09/2024 $1.83 $1.83 $1.77 $1.77 40,100
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

Market data

Select a section