Market data

Select a section

Wisdomtree Commodity Securities Limited ETFS 2X Daily Long Sugar

(LSUG)
Sector: n/a
$4.49
$0.11 2.43
Last updated: 16:35:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $4.69 $4.53 $4.36 $4.49 0
11/11/2024 $4.69 $4.70 $4.32 $4.38 0
08/11/2024 $4.69 $4.70 $4.69 $4.70 1,620
07/11/2024 $4.70 $4.85 $4.70 $4.78 4,262
06/11/2024 $4.56 $4.67 $4.56 $4.67 5
05/11/2024 $4.60 $4.67 $4.58 $4.67 15,856
04/11/2024 $4.76 $4.76 $4.62 $4.64 12,012
01/11/2024 $4.96 $4.96 $4.74 $4.77 10,448
31/10/2024 $4.79 $5.06 $4.79 $5.03 28,186
30/10/2024 $4.78 $4.78 $4.68 $4.70 12,146
29/10/2024 $4.74 $4.76 $4.70 $4.70 2,553
28/10/2024 $4.71 $4.71 $4.68 $4.68 2,100
25/10/2024 $4.75 $4.76 $4.75 $4.75 7,645
24/10/2024 $4.84 $4.84 $4.78 $4.86 5,651
23/10/2024 $4.73 $4.86 $4.73 $4.86 8,079
22/10/2024 $4.58 $4.59 $4.58 $4.59 2,150
21/10/2024 $4.80 $4.80 $4.60 $4.60 523
18/10/2024 $4.94 $4.94 $4.89 $4.89 4,200
17/10/2024 $4.66 $4.75 $4.66 $4.75 2,050
16/10/2024 $4.87 $4.87 $4.76 $4.76 4,955
15/10/2024 $4.91 $5.03 $4.79 $4.90 0
14/10/2024 $4.91 $4.91 $4.85 $4.85 3,637
11/10/2024 $4.87 $5.01 $4.77 $4.89 0
10/10/2024 $4.87 $4.81 $4.71 $4.80 3
09/10/2024 $4.87 $4.87 $4.69 $4.71 10,903
08/10/2024 $5.20 $5.01 $4.80 $4.92 0
07/10/2024 $5.20 $5.20 $4.94 $4.94 1,979
04/10/2024 $5.22 $5.22 $5.07 $5.07 2,926
03/10/2024 $4.91 $5.27 $4.91 $5.26 1,775
02/10/2024 $5.14 $5.14 $4.95 $4.95 1,780
01/10/2024 $4.96 $5.12 $4.88 $5.12 8,767
30/09/2024 $5.00 $5.00 $4.85 $4.86 10,488
27/09/2024 $4.96 $5.03 $4.92 $5.00 12,094
26/09/2024 $5.39 $5.39 $5.25 $5.25 4,193
25/09/2024 $5.31 $5.37 $5.14 $5.31 15,242
24/09/2024 $5.08 $5.22 $5.03 $5.21 11,976
23/09/2024 $5.05 $5.08 $5.04 $5.03 676
20/09/2024 $5.03 $5.03 $4.93 $4.93 617
19/09/2024 $4.49 $4.70 $4.49 $4.68 69,142
18/09/2024 $4.06 $4.47 $4.06 $4.47 1,651
17/09/2024 $3.86 $4.10 $3.86 $4.10 11,686
16/09/2024 $3.67 $3.93 $3.62 $3.85 0
13/09/2024 $3.67 $3.85 $3.66 $3.75 0
12/09/2024 $3.67 $3.75 $3.67 $3.53 1,538
11/09/2024 $3.49 $3.54 $3.49 $3.51 2,261
10/09/2024 $3.55 $3.62 $3.51 $3.51 72
09/09/2024 $3.55 $3.57 $3.52 $3.52 3,129
06/09/2024 $4.00 $3.85 $3.67 $3.67 4
05/09/2024 $4.00 $3.90 $3.71 $3.76 0
04/09/2024 $4.00 $3.82 $3.75 $3.75 0
03/09/2024 $4.00 $3.99 $3.69 $3.90 0
02/09/2024 $4.00 $3.96 $3.67 $3.75 0
30/08/2024 $4.00 $4.00 $3.96 $3.96 152
29/08/2024 $3.70 $4.00 $3.79 $3.95 0
28/08/2024 $3.70 $3.94 $3.71 $3.79 0
27/08/2024 $3.70 $3.86 $3.67 $3.86 7,587
26/08/2024 $3.41 $3.28 $3.21 $3.28 2
23/08/2024 $3.41 $3.28 $3.21 $3.28 2
22/08/2024 $3.41 $3.28 $3.21 $3.28 2
21/08/2024 $3.41 $3.22 $3.13 $3.20 0
20/08/2024 $3.41 $3.35 $3.11 $3.15 0
19/08/2024 $3.41 $3.32 $3.30 $3.32 2
16/08/2024 $3.41 $3.45 $3.22 $3.30 0
15/08/2024 $3.41 $3.33 $3.28 $3.31 38
14/08/2024 $3.41 $3.41 $3.31 $3.31 300
13/08/2024 $3.43 $3.58 $3.39 $3.43 0
12/08/2024 $3.43 $3.46 $3.43 $3.46 1,169
09/08/2024 $3.53 $3.57 $3.46 $3.46 3,355
08/08/2024 $3.34 $3.59 $3.34 $3.59 2,000
07/08/2024 $3.23 $3.40 $3.23 $3.33 0
06/08/2024 $3.23 $3.30 $3.23 $3.23 3
05/08/2024 $3.23 $3.42 $3.23 $3.42 8,269
02/08/2024 $3.42 $3.42 $3.31 $3.31 1,229
01/08/2024 $3.67 $3.76 $3.48 $3.48 6,629
31/07/2024 $3.77 $3.80 $3.66 $3.66 111,052
30/07/2024 $3.71 $3.71 $3.63 $3.63 50
29/07/2024 $3.55 $3.72 $3.46 $3.67 0
26/07/2024 $3.55 $3.55 $3.44 $3.56 4,623
25/07/2024 $3.45 $3.56 $3.36 $3.56 8,174
24/07/2024 $3.42 $3.45 $3.27 $3.27 111,000
23/07/2024 $3.41 $3.45 $3.37 $3.37 24,997
22/07/2024 $3.62 $3.62 $3.43 $3.43 193
19/07/2024 $3.80 $3.71 $3.52 $3.54 0
18/07/2024 $3.80 $3.80 $3.70 $3.70 2,028
17/07/2024 $3.94 $3.94 $3.82 $3.82 250
16/07/2024 $3.91 $4.06 $3.88 $3.96 0
15/07/2024 $3.91 $3.99 $3.91 $3.99 2,500
12/07/2024 $4.13 $3.92 $3.76 $3.85 0
11/07/2024 $4.13 $3.92 $3.91 $3.92 5
10/07/2024 $4.13 $4.13 $3.93 $4.10 5,082
09/07/2024 $3.96 $3.97 $3.96 $3.97 2,500
08/07/2024 $4.14 $4.14 $4.09 $4.09 1,106
05/07/2024 $4.35 $4.35 $4.20 $4.21 3,273
04/07/2024 $4.33 $4.41 $4.30 $4.33 0
03/07/2024 $4.33 $4.43 $4.27 $4.34 0
02/07/2024 $4.33 $4.39 $4.13 $4.37 13,626
01/07/2024 $4.19 $4.20 $4.13 $4.20 4,801
28/06/2024 $3.97 $4.33 $4.07 $4.15 0
27/06/2024 $3.97 $4.24 $3.97 $4.24 6,900
26/06/2024 $4.03 $3.99 $3.81 $3.88 0
25/06/2024 $4.03 $4.03 $3.83 $3.85 11,815
24/06/2024 $3.75 $4.03 $3.73 $4.00 0
21/06/2024 $3.75 $3.73 $3.71 $3.73 1
20/06/2024 $3.75 $3.93 $3.65 $3.75 0
19/06/2024 $3.75 $3.70 $3.64 $3.70 0
18/06/2024 $3.75 $3.75 $3.73 $3.73 1,175
17/06/2024 $3.71 $3.73 $3.71 $3.73 1,961
14/06/2024 $3.92 $3.94 $3.92 $3.93 52,997
13/06/2024 $3.81 $3.90 $3.81 $3.90 1,257
12/06/2024 $3.68 $3.74 $3.68 $3.74 500
11/06/2024 $3.55 $3.63 $3.55 $3.63 1,242
10/06/2024 $3.64 $3.81 $3.59 $3.65 0
07/06/2024 $3.64 $3.64 $3.64 $3.64 300
06/06/2024 $3.73 $3.81 $3.78 $3.81 2
05/06/2024 $3.73 $3.76 $3.70 $3.72 4,639
04/06/2024 $3.70 $3.70 $3.63 $3.63 1,242
03/06/2024 $3.41 $3.64 $3.39 $3.62 0
31/05/2024 $3.41 $3.49 $3.34 $3.48 0
30/05/2024 $3.41 $3.41 $3.39 $3.41 2,459
29/05/2024 $3.58 $3.60 $3.38 $3.45 0
28/05/2024 $3.58 $3.60 $3.57 $3.60 0
27/05/2024 $3.58 $3.44 $3.44 $3.44 1
24/05/2024 $3.58 $3.44 $3.44 $3.44 1
23/05/2024 $3.58 $3.54 $3.36 $3.47 0
22/05/2024 $3.58 $3.56 $3.37 $3.45 0
21/05/2024 $3.58 $3.58 $3.53 $3.53 163,100
20/05/2024 $3.39 $3.58 $3.36 $3.58 84,033
17/05/2024 $3.39 $3.50 $3.34 $3.40 0
16/05/2024 $3.39 $3.49 $3.39 $3.49 250
15/05/2024 $3.88 $3.70 $3.51 $3.57 0
14/05/2024 $3.88 $3.73 $3.44 $3.64 0
13/05/2024 $3.88 $3.88 $3.60 $3.60 813

Market data

Select a section