Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree 1X Daily Short Brent ...

(SBRT)
Sector: n/a
$16.61
$-0.60 -3.49
Last updated: 16:35:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $16.60 $16.61 $16.43 $16.61 816
30/05/2025 $17.13 $17.21 $17.13 $17.21 55
29/05/2025 $16.80 $17.08 $16.33 $16.93 0
28/05/2025 $16.80 $16.66 $16.64 $16.64 9
27/05/2025 $16.80 $16.99 $16.80 $16.99 10,895
26/05/2025 $16.90 $17.12 $16.57 $16.66 0
23/05/2025 $16.90 $17.12 $16.57 $16.66 0
22/05/2025 $16.90 $16.90 $16.83 $16.83 200
21/05/2025 $16.42 $16.60 $16.42 $16.60 2,176
20/05/2025 $16.55 $16.62 $16.55 $16.62 1,460
19/05/2025 $16.74 $16.74 $16.56 $16.56 80
16/05/2025 $16.35 $16.86 $16.50 $16.60 0
15/05/2025 $16.35 $16.79 $16.76 $16.75 24
14/05/2025 $16.35 $17.05 $16.15 $16.32 0
13/05/2025 $16.35 $16.35 $16.28 $16.28 250
12/05/2025 $16.49 $16.56 $16.43 $16.56 84
09/05/2025 $17.23 $17.14 $16.71 $16.90 0
08/05/2025 $17.23 $17.23 $17.21 $17.21 1,550
07/05/2025 $17.56 $17.56 $17.54 $17.54 20
06/05/2025 $17.94 $17.66 $17.13 $17.22 0
05/05/2025 $17.94 $17.80 $17.25 $17.63 0
02/05/2025 $17.94 $17.80 $17.25 $17.63 0
01/05/2025 $17.94 $18.17 $17.55 $17.55 3,924
30/04/2025 $16.95 $17.25 $17.23 $17.25 154
29/04/2025 $16.95 $16.96 $16.95 $16.96 100
28/04/2025 $16.50 $16.90 $16.32 $16.81 0
25/04/2025 $16.50 $16.81 $16.39 $16.51 0
24/04/2025 $16.50 $16.64 $16.50 $16.64 3,075
23/04/2025 $16.48 $16.85 $15.88 $16.76 0
22/04/2025 $16.48 $16.49 $16.32 $16.32 5,120
21/04/2025 $16.48 $16.48 $16.31 $16.31 1,600
18/04/2025 $16.48 $16.48 $16.31 $16.31 1,600
17/04/2025 $16.48 $16.48 $16.31 $16.31 1,600
16/04/2025 $16.84 $16.85 $16.75 $16.75 4,600
15/04/2025 $16.71 $17.12 $16.72 $17.02 0
14/04/2025 $16.71 $16.94 $16.71 $16.94 15,263
11/04/2025 $17.07 $17.32 $17.07 $17.28 4,277
10/04/2025 $17.40 $17.40 $16.80 $17.31 8,077
09/04/2025 $17.84 $18.13 $17.84 $18.13 335
08/04/2025 $17.02 $17.16 $16.91 $17.13 3,767
07/04/2025 $17.26 $17.26 $17.08 $17.08 8,199
04/04/2025 $16.10 $16.75 $16.10 $16.75 4,388
03/04/2025 $15.74 $15.78 $15.74 $15.78 100
02/04/2025 $14.97 $14.97 $14.86 $14.86 100
01/04/2025 $14.92 $14.95 $13.84 $14.80 0
31/03/2025 $14.92 $14.92 $14.89 $14.89 1,054
28/03/2025 $15.30 $15.30 $15.28 $15.28 5,560
27/03/2025 $15.44 $15.55 $14.04 $15.13 0
26/03/2025 $15.44 $15.60 $14.01 $15.11 0
25/03/2025 $15.44 $15.54 $14.09 $15.32 0
24/03/2025 $15.44 $15.66 $14.15 $15.26 0
21/03/2025 $15.44 $15.45 $15.44 $15.45 6,400
20/03/2025 $15.49 $15.62 $15.49 $15.48 0
19/03/2025 $15.49 $15.92 $14.33 $15.69 0
18/03/2025 $15.49 $15.82 $14.17 $15.68 0
17/03/2025 $15.49 $15.65 $15.49 $15.65 547
14/03/2025 $15.91 $15.82 $15.73 $15.82 5
13/03/2025 $15.91 $15.97 $14.30 $15.84 0
12/03/2025 $15.91 $15.91 $15.67 $15.67 10
11/03/2025 $15.94 $16.05 $15.78 $15.92 0
10/03/2025 $15.94 $15.98 $15.94 $15.98 265
07/03/2025 $15.75 $15.75 $15.75 $15.75 5,739
06/03/2025 $15.97 $16.22 $14.44 $16.22 0
05/03/2025 $15.97 $16.21 $15.97 $16.21 6,300
04/03/2025 $14.95 $15.99 $14.95 $15.79 0
03/03/2025 $14.95 $15.34 $15.26 $15.34 3
28/02/2025 $14.95 $15.44 $14.10 $15.31 0
27/02/2025 $14.95 $15.48 $14.04 $15.20 0
26/02/2025 $14.95 $15.38 $15.36 $15.38 1,054
25/02/2025 $14.95 $15.37 $14.95 $15.37 269
24/02/2025 $14.75 $15.12 $13.94 $14.98 0
21/02/2025 $14.75 $14.91 $14.75 $14.90 1,476
20/02/2025 $14.63 $14.63 $14.58 $14.58 1,374
19/02/2025 $14.68 $14.68 $14.65 $14.65 40
18/02/2025 $14.85 $14.94 $13.83 $14.78 0
17/02/2025 $14.85 $14.89 $14.85 $14.89 518
14/02/2025 $14.96 $15.02 $13.82 $14.95 0
13/02/2025 $14.96 $14.97 $14.89 $14.89 312
12/02/2025 $14.98 $14.81 $13.77 $14.72 0
11/02/2025 $14.98 $14.79 $14.43 $14.57 0
10/02/2025 $14.98 $15.03 $14.73 $14.79 0
07/02/2025 $14.98 $15.05 $14.98 $15.03 19,505
06/02/2025 $14.97 $15.08 $14.93 $15.01 850
05/02/2025 $14.88 $15.02 $14.78 $15.01 1,088
04/02/2025 $14.97 $14.97 $14.76 $14.85 700
03/02/2025 $14.72 $14.86 $14.67 $14.85 83
31/01/2025 $14.74 $15.01 $13.76 $14.81 0
30/01/2025 $14.74 $15.06 $13.82 $14.76 0
29/01/2025 $14.74 $14.82 $14.74 $14.77 2,052
28/01/2025 $14.60 $15.09 $13.77 $14.78 0
27/01/2025 $14.60 $14.73 $14.60 $14.73 21,000
24/01/2025 $14.55 $14.55 $14.52 $14.52 250
23/01/2025 $14.43 $14.48 $14.43 $14.48 2,455
22/01/2025 $14.35 $14.46 $14.35 $14.36 2,573
21/01/2025 $14.46 $14.46 $14.32 $14.32 8,063
20/01/2025 $14.34 $14.34 $14.24 $14.29 8,576
17/01/2025 $14.18 $14.22 $14.18 $14.18 8,590
16/01/2025 $14.02 $14.24 $13.95 $14.06 4,125
15/01/2025 $14.24 $14.26 $14.06 $14.06 17,059
14/01/2025 $14.13 $14.39 $14.09 $14.25 0
13/01/2025 $14.13 $14.20 $14.08 $14.13 6,702
10/01/2025 $14.57 $14.57 $14.30 $14.46 14,376
09/01/2025 $14.81 $14.85 $14.73 $14.73 2,604
08/01/2025 $14.84 $14.90 $14.74 $14.90 1,854
07/01/2025 $14.83 $14.83 $14.76 $14.76 2,100
06/01/2025 $14.88 $14.98 $14.61 $14.81 0
03/01/2025 $14.88 $14.88 $14.86 $14.86 870
02/01/2025 $15.56 $15.23 $14.76 $14.85 0
01/01/2025 $15.56 $15.30 $15.12 $15.20 0
31/12/2024 $15.56 $15.30 $15.12 $15.20 0
30/12/2024 $15.56 $15.49 $15.17 $15.30 0
27/12/2024 $15.56 $15.61 $15.29 $15.39 0
26/12/2024 $15.56 $15.64 $15.44 $15.55 0
25/12/2024 $15.56 $15.64 $15.44 $15.55 0
24/12/2024 $15.56 $15.64 $15.44 $15.55 0
23/12/2024 $15.56 $15.75 $15.56 $15.75 80
20/12/2024 $15.70 $15.70 $15.63 $15.63 100
19/12/2024 $15.59 $15.63 $15.59 $15.63 280
18/12/2024 $15.34 $15.34 $15.34 $15.34 33
17/12/2024 $15.64 $15.90 $15.28 $15.61 0
16/12/2024 $15.64 $15.66 $14.83 $15.40 0
13/12/2024 $15.64 $15.65 $15.24 $15.32 0
12/12/2024 $15.64 $15.73 $15.31 $15.65 0
11/12/2024 $15.64 $15.77 $15.14 $15.54 0
10/12/2024 $15.64 $15.79 $15.64 $15.64 11
09/12/2024 $15.77 $15.77 $15.67 $15.67 50
06/12/2024 $15.70 $15.98 $15.92 $15.91 3
05/12/2024 $15.70 $15.75 $15.71 $15.75 2
04/12/2024 $15.70 $15.60 $15.01 $15.50 0
03/12/2024 $15.70 $15.53 $15.43 $15.43 1

Market data

Select a section