Market data

Select a section

Wisdomtree Commodity Securities Wisdomtree Limited Natural Gas

(NGAS)
Sector: n/a
$10.65
$0.46 4.51
Last updated: 17:00:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $10.70 $10.81 $10.32 $10.65 53,345
20/02/2025 $10.55 $10.56 $10.15 $10.19 12,111
19/02/2025 $10.12 $10.61 $10.02 $10.47 95,192
18/02/2025 $9.13 $9.65 $9.12 $9.63 257,256
17/02/2025 $9.23 $9.27 $9.08 $9.11 9,170
14/02/2025 $9.33 $9.50 $9.29 $9.48 39,631
13/02/2025 $9.32 $9.54 $9.29 $9.44 52,962
12/02/2025 $8.93 $9.09 $8.88 $8.97 5,775
11/02/2025 $8.90 $9.10 $8.89 $9.04 54,906
10/02/2025 $8.76 $8.82 $8.56 $8.80 14,153
07/02/2025 $8.64 $8.76 $8.56 $8.56 11,421
06/02/2025 $8.56 $8.66 $8.44 $8.31 19,348
05/02/2025 $8.14 $8.36 $8.09 $8.31 36,441
04/02/2025 $8.25 $8.35 $8.10 $8.62 43,288
03/02/2025 $8.39 $8.67 $8.34 $8.62 240,222
31/01/2025 $7.82 $7.92 $7.64 $7.77 67,328
30/01/2025 $8.11 $8.24 $7.88 $7.91 17,525
29/01/2025 $7.91 $8.09 $7.84 $8.01 22,249
28/01/2025 $8.19 $8.20 $7.96 $7.99 34,256
27/01/2025 $8.33 $8.46 $8.20 $8.24 63,245
24/01/2025 $8.70 $8.71 $8.53 $8.61 17,432
23/01/2025 $8.91 $9.12 $8.79 $8.82 57,045
22/01/2025 $8.58 $8.69 $8.50 $8.66 83,775
21/01/2025 $8.80 $8.81 $8.55 $8.56 60,717
20/01/2025 $8.71 $8.80 $8.62 $8.76 36,470
17/01/2025 $9.25 $9.26 $8.91 $9.05 73,258
16/01/2025 $9.03 $9.22 $8.96 $8.91 164,503
15/01/2025 $8.72 $9.00 $8.62 $8.91 113,588
14/01/2025 $8.60 $8.66 $8.38 $8.61 51,903
13/01/2025 $8.84 $8.95 $8.68 $8.79 337,492
10/01/2025 $8.47 $8.65 $8.42 $8.55 130,560
09/01/2025 $8.05 $8.40 $7.94 $8.39 87,246
08/01/2025 $7.97 $8.07 $7.89 $7.96 46,617
07/01/2025 $7.75 $8.00 $7.68 $7.95 44,039
06/01/2025 $7.90 $7.96 $7.78 $7.94 271,082
03/01/2025 $7.85 $7.86 $7.53 $7.61 29,556
02/01/2025 $7.93 $8.09 $7.91 $8.08 15,353
01/01/2025 $8.10 $8.16 $8.08 $8.14 14,446
31/12/2024 $8.10 $8.16 $8.08 $8.14 14,446
30/12/2024 $8.00 $8.57 $7.92 $8.22 453,051
27/12/2024 $7.50 $7.56 $7.42 $7.51 29,595
26/12/2024 $7.54 $7.71 $7.52 $7.60 55,554
25/12/2024 $7.54 $7.71 $7.52 $7.60 55,554
24/12/2024 $7.54 $7.71 $7.52 $7.60 55,554
23/12/2024 $7.61 $7.63 $7.34 $7.40 76,685
20/12/2024 $7.33 $7.47 $7.26 $7.39 248,863
19/12/2024 $7.06 $7.18 $7.02 $7.17 120,585
18/12/2024 $6.96 $7.05 $6.93 $7.05 174,260
17/12/2024 $6.89 $6.92 $6.67 $6.71 257,905
16/12/2024 $6.83 $6.91 $6.79 $6.84 28,074
13/12/2024 $7.10 $7.12 $6.96 $7.01 44,460
12/12/2024 $7.04 $7.14 $6.86 $7.07 24,781
11/12/2024 $6.78 $7.08 $6.76 $7.03 55,562
10/12/2024 $6.72 $6.72 $6.52 $6.60 33,587
09/12/2024 $6.87 $6.89 $6.66 $6.79 43,328
06/12/2024 $6.48 $6.60 $6.40 $6.57 216,285
05/12/2024 $6.59 $6.69 $6.55 $6.69 36,214
04/12/2024 $6.49 $6.50 $6.34 $6.38 38,305
03/12/2024 $6.79 $6.80 $6.53 $6.55 72,438
02/12/2024 $6.73 $6.97 $6.71 $6.86 36,586
29/11/2024 $7.08 $7.12 $7.02 $7.05 47,336
28/11/2024 $6.87 $6.95 $6.82 $6.91 5,941
27/11/2024 $7.17 $7.26 $6.90 $6.91 147,921
26/11/2024 $7.32 $7.51 $7.25 $7.25 49,923
25/11/2024 $7.42 $7.58 $7.26 $7.61 68,594
22/11/2024 $7.49 $7.60 $6.92 $7.61 200,460
21/11/2024 $7.43 $7.63 $7.42 $7.61 205,953
20/11/2024 $6.94 $7.22 $6.92 $7.18 92,295
19/11/2024 $6.77 $6.86 $6.67 $6.85 71,987
18/11/2024 $6.69 $6.77 $6.57 $6.69 61,126
15/11/2024 $6.39 $6.55 $6.33 $6.59 41,782
14/11/2024 $6.78 $6.80 $6.58 $6.59 44,224
13/11/2024 $6.62 $6.73 $6.49 $6.73 144,052
12/11/2024 $6.69 $6.84 $6.55 $6.80 48,646
11/11/2024 $6.51 $6.73 $6.51 $6.67 665,935
08/11/2024 $6.28 $6.37 $6.23 $6.29 27,539
07/11/2024 $6.39 $6.41 $6.20 $6.25 34,122
06/11/2024 $6.24 $6.38 $6.20 $6.35 23,736
05/11/2024 $6.47 $6.51 $6.32 $6.32 11,963
04/11/2024 $6.12 $6.47 $6.08 $6.45 76,627
01/11/2024 $6.27 $6.33 $6.20 $6.24 65,212
31/10/2024 $6.51 $6.54 $6.28 $6.36 91,458
30/10/2024 $6.68 $6.68 $6.40 $6.58 99,582
29/10/2024 $6.58 $6.63 $6.48 $6.59 33,728
28/10/2024 $6.93 $6.95 $6.52 $6.57 149,244
25/10/2024 $6.93 $6.96 $6.84 $6.93 69,421
24/10/2024 $6.83 $6.90 $6.72 $6.66 59,345
23/10/2024 $6.68 $6.72 $6.64 $6.66 68,008
22/10/2024 $6.60 $6.72 $6.52 $6.66 36,470
21/10/2024 $6.47 $6.60 $6.45 $6.57 68,737
18/10/2024 $6.58 $6.61 $6.47 $6.47 103,025
17/10/2024 $6.60 $6.70 $6.59 $6.60 93,567
16/10/2024 $6.76 $6.76 $6.65 $6.90 93,013
15/10/2024 $6.69 $6.90 $6.66 $6.90 75,016
14/10/2024 $6.91 $6.92 $6.79 $6.80 63,702
11/10/2024 $7.14 $7.18 $7.00 $7.00 41,220
10/10/2024 $7.07 $7.13 $6.97 $7.06 31,598
09/10/2024 $7.23 $7.26 $7.06 $7.09 24,078
08/10/2024 $7.33 $7.41 $7.23 $7.29 31,720
07/10/2024 $7.55 $7.59 $7.31 $7.32 62,904
04/10/2024 $7.93 $8.07 $7.63 $7.64 236,840
03/10/2024 $7.81 $7.99 $7.77 $7.91 44,002
02/10/2024 $7.80 $8.01 $7.68 $7.78 34,047
01/10/2024 $7.76 $7.86 $7.56 $7.72 21,974
30/09/2024 $7.73 $7.87 $7.66 $7.82 45,198
27/09/2024 $7.35 $7.80 $7.28 $7.72 17,202
26/09/2024 $7.60 $7.70 $7.36 $7.38 26,072
25/09/2024 $7.57 $7.65 $7.50 $7.56 37,018
24/09/2024 $7.68 $7.73 $7.52 $7.57 81,371
23/09/2024 $7.35 $7.65 $7.29 $7.61 63,197
20/09/2024 $6.95 $7.05 $6.91 $7.05 51,165
19/09/2024 $6.89 $6.89 $6.69 $6.82 42,076
18/09/2024 $6.96 $7.09 $6.89 $6.89 30,490
17/09/2024 $7.05 $7.17 $7.00 $7.05 88,927
16/09/2024 $6.85 $7.00 $6.83 $6.98 19,558
13/09/2024 $7.06 $7.10 $6.93 $7.01 65,251
12/09/2024 $6.90 $7.02 $6.68 $6.87 46,975
11/09/2024 $6.78 $6.93 $6.70 $6.71 56,728
10/09/2024 $6.69 $6.86 $6.67 $6.71 26,753
09/09/2024 $6.77 $6.84 $6.71 $6.71 10,812
06/09/2024 $6.93 $6.96 $6.86 $6.86 21,836
05/09/2024 $6.65 $6.97 $6.64 $6.90 41,028
04/09/2024 $6.79 $6.95 $6.74 $6.82 32,750
03/09/2024 $6.82 $6.82 $6.51 $6.64 47,189
02/09/2024 $6.70 $6.81 $6.69 $6.74 15,955
30/08/2024 $6.75 $6.80 $6.65 $6.74 48,959
29/08/2024 $6.77 $6.79 $6.54 $6.72 76,791
28/08/2024 $6.68 $6.77 $6.56 $6.68 31,670
27/08/2024 $6.74 $6.75 $6.64 $6.65 51,836
26/08/2024 $7.16 $7.19 $6.83 $6.85 174,946
23/08/2024 $7.16 $7.19 $6.83 $6.85 174,946
22/08/2024 $7.16 $7.19 $6.83 $6.85 174,946

Market data

Select a section