Market data

Select a section

Wisdomtree Commodity Securities Limited ETFS 2X Daily Long Sugar

(LSUG)
Sector: n/a
$4.44
$0.10 2.27
Last updated: 16:51:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $4.42 $4.44 $4.42 $4.44 100
20/02/2025 $4.25 $4.34 $4.25 $4.34 36,347
19/02/2025 $4.13 $4.24 $4.16 $4.24 32
18/02/2025 $4.13 $4.21 $4.10 $4.15 0
17/02/2025 $4.13 $4.17 $4.12 $4.17 2,459
14/02/2025 $4.08 $4.08 $3.94 $4.08 8,982
13/02/2025 $3.82 $3.98 $3.76 $3.94 0
12/02/2025 $3.82 $3.82 $3.77 $3.77 465
11/02/2025 $3.70 $3.80 $3.70 $3.77 2,712
10/02/2025 $3.66 $3.72 $3.66 $3.71 2,425
07/02/2025 $3.65 $3.66 $3.65 $3.66 2,037
06/02/2025 $3.60 $3.93 $3.65 $3.71 0
05/02/2025 $3.60 $3.75 $3.71 $3.71 17
04/02/2025 $3.60 $3.69 $3.62 $3.61 0
03/02/2025 $3.60 $3.61 $3.50 $3.61 28
31/01/2025 $3.60 $3.60 $3.53 $3.53 3,103
30/01/2025 $3.58 $3.73 $3.54 $3.65 0
29/01/2025 $3.58 $3.65 $3.51 $3.62 0
28/01/2025 $3.58 $3.59 $3.49 $3.52 4,916
27/01/2025 $3.60 $3.60 $3.54 $3.55 2,346
24/01/2025 $3.49 $3.52 $3.49 $3.52 9,021
23/01/2025 $3.20 $3.33 $3.20 $3.33 12,202
22/01/2025 $3.12 $3.20 $3.12 $3.19 404
21/01/2025 $3.02 $3.11 $3.02 $3.05 166
20/01/2025 $3.16 $3.20 $3.16 $3.19 180
17/01/2025 $3.26 $3.27 $3.16 $3.19 3,932
16/01/2025 $3.31 $3.31 $3.26 $3.16 7,581
15/01/2025 $3.21 $3.21 $3.16 $3.16 5,128
14/01/2025 $3.36 $3.36 $3.22 $3.22 3,463
13/01/2025 $3.45 $3.55 $3.41 $3.48 3,025
10/01/2025 $3.63 $3.66 $3.47 $3.52 0
09/01/2025 $3.63 $3.58 $3.42 $3.52 0
08/01/2025 $3.63 $3.63 $3.57 $3.57 2,001
07/01/2025 $3.63 $3.69 $3.62 $3.67 714
06/01/2025 $3.73 $3.74 $3.62 $3.62 2,005
03/01/2025 $3.65 $3.70 $3.68 $3.68 2
02/01/2025 $3.65 $3.79 $3.65 $3.79 7,325
01/01/2025 $3.59 $3.56 $3.52 $3.56 15
31/12/2024 $3.59 $3.56 $3.52 $3.56 15
30/12/2024 $3.59 $3.67 $3.51 $3.51 713
27/12/2024 $3.68 $3.59 $3.52 $3.59 23
26/12/2024 $3.68 $3.75 $3.73 $3.75 3
25/12/2024 $3.68 $3.75 $3.73 $3.75 3
24/12/2024 $3.68 $3.75 $3.73 $3.75 3
23/12/2024 $3.68 $3.78 $3.64 $3.64 4
20/12/2024 $3.68 $3.68 $3.64 $3.66 8,955
19/12/2024 $3.65 $3.66 $3.65 $3.66 10,052
18/12/2024 $4.07 $3.75 $3.74 $3.74 1
17/12/2024 $4.07 $3.95 $3.78 $3.78 19
16/12/2024 $4.07 $4.22 $4.07 $4.14 1,003
13/12/2024 $4.20 $4.20 $4.11 $4.11 11,977
12/12/2024 $4.42 $4.44 $4.20 $4.20 17,972
11/12/2024 $4.28 $4.37 $4.19 $4.37 12,280
10/12/2024 $4.28 $4.32 $4.22 $4.26 4,691
09/12/2024 $4.53 $4.62 $4.46 $4.46 3,828
06/12/2024 $4.46 $4.57 $4.39 $4.57 7,190
05/12/2024 $4.67 $4.33 $4.22 $4.33 12
04/12/2024 $4.67 $4.46 $4.32 $4.37 0
03/12/2024 $4.67 $4.46 $4.39 $4.46 2
02/12/2024 $4.67 $4.38 $4.15 $4.25 0
29/11/2024 $4.67 $4.57 $4.27 $4.32 0
28/11/2024 $4.67 $4.57 $4.41 $4.52 0
27/11/2024 $4.67 $4.67 $4.54 $4.54 3,090
26/11/2024 $4.47 $4.55 $4.46 $4.55 8,635
25/11/2024 $4.46 $4.51 $4.34 $4.34 2
22/11/2024 $4.46 $4.47 $4.45 $4.41 1,924
21/11/2024 $4.40 $4.41 $4.40 $4.41 1,098
20/11/2024 $4.64 $4.64 $4.50 $4.50 513
19/11/2024 $4.70 $4.89 $4.60 $4.64 0
18/11/2024 $4.70 $4.73 $4.57 $4.73 9,915
15/11/2024 $4.51 $4.58 $4.51 $4.59 6,134
14/11/2024 $4.47 $4.61 $4.22 $4.59 0
13/11/2024 $4.47 $4.47 $4.32 $4.49 5,777
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

Market data

Select a section