Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Gold 1X Daily Short

(SBUL)
Sector: n/a
$12.39
$-0.02 -0.14
Last updated: 16:35:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $12.49 $12.49 $12.39 $12.39 220
16/01/2025 $12.58 $12.51 $12.41 $12.61 1
15/01/2025 $12.58 $12.61 $12.58 $12.61 162
14/01/2025 $12.72 $12.73 $12.69 $12.69 25,893
13/01/2025 $12.60 $12.69 $12.55 $12.69 21,810
10/01/2025 $12.59 $12.59 $12.54 $12.54 970
09/01/2025 $12.91 $12.69 $12.68 $12.68 1
08/01/2025 $12.91 $12.91 $12.46 $12.71 0
07/01/2025 $12.91 $12.96 $12.50 $12.79 0
06/01/2025 $12.91 $12.91 $12.86 $12.86 300
03/01/2025 $12.84 $12.94 $12.52 $12.84 0
02/01/2025 $12.84 $12.84 $12.76 $12.76 501
01/01/2025 $12.99 $13.10 $12.60 $12.99 0
31/12/2024 $12.99 $13.10 $12.60 $12.99 0
30/12/2024 $12.99 $13.16 $12.64 $13.06 0
27/12/2024 $12.99 $13.09 $12.93 $12.93 1
26/12/2024 $12.99 $13.06 $12.58 $12.96 0
25/12/2024 $12.99 $13.06 $12.58 $12.96 0
24/12/2024 $12.99 $13.06 $12.58 $12.96 0
23/12/2024 $12.99 $13.07 $12.58 $12.97 0
20/12/2024 $12.99 $13.03 $12.83 $12.88 249
19/12/2024 $12.81 $13.07 $12.75 $13.07 15,241
18/12/2024 $12.81 $12.97 $12.47 $12.84 0
17/12/2024 $12.81 $12.85 $12.58 $12.85 1,730
16/12/2024 $12.76 $12.78 $12.72 $12.77 797
13/12/2024 $12.51 $12.85 $12.41 $12.72 0
12/12/2024 $12.51 $12.61 $12.61 $12.61 1
11/12/2024 $12.51 $12.51 $12.37 $12.37 600
10/12/2024 $12.66 $12.80 $12.34 $12.56 0
09/12/2024 $12.66 $12.72 $12.63 $12.66 2,527
06/12/2024 $12.78 $12.86 $12.81 $12.81 54
05/12/2024 $12.78 $12.81 $12.76 $12.81 1
04/12/2024 $12.78 $12.82 $12.72 $12.72 0
03/12/2024 $12.78 $12.78 $12.77 $12.78 5,812
02/12/2024 $12.87 $12.91 $12.78 $12.78 8,590
29/11/2024 $12.79 $12.83 $12.41 $12.69 0
28/11/2024 $12.79 $12.82 $12.78 $12.78 1
27/11/2024 $12.79 $12.79 $12.75 $12.78 1,923
26/11/2024 $12.90 $12.91 $12.82 $12.84 13,760
25/11/2024 $12.64 $12.83 $12.64 $12.65 3,079
22/11/2024 $12.31 $12.49 $12.31 $12.65 1,335
21/11/2024 $12.66 $12.69 $12.64 $12.65 1,530
20/11/2024 $12.78 $12.78 $12.74 $12.74 493
19/11/2024 $12.81 $13.10 $12.54 $12.86 1,302
18/11/2024 $12.96 $12.96 $12.91 $12.91 3,079
15/11/2024 $13.15 $13.15 $13.11 $13.10 1,853
14/11/2024 $13.19 $13.25 $12.91 $13.10 14,183
13/11/2024 $13.04 $13.04 $12.91 $12.99 544
12/11/2024 $12.98 $12.98 $12.91 $12.97 2,448
11/11/2024 $12.65 $12.89 $12.65 $12.89 15,880
08/11/2024 $12.56 $12.77 $12.42 $12.55 6,097
07/11/2024 $12.68 $12.88 $12.49 $12.53 3,863
06/11/2024 $12.52 $12.67 $12.52 $12.63 4,679
05/11/2024 $12.32 $12.33 $12.26 $12.31 597
04/11/2024 $12.31 $12.33 $12.29 $12.31 1,725
01/11/2024 $12.13 $12.46 $12.11 $12.28 0
31/10/2024 $12.13 $12.29 $12.29 $12.28 3
30/10/2024 $12.13 $12.13 $12.09 $12.09 1,824
29/10/2024 $12.28 $12.35 $12.07 $12.16 0
28/10/2024 $12.28 $12.34 $12.27 $12.27 2
25/10/2024 $12.28 $12.34 $12.28 $12.28 2
24/10/2024 $12.28 $12.32 $12.31 $12.40 4
23/10/2024 $12.28 $12.40 $12.24 $12.40 1,938
22/10/2024 $12.32 $12.32 $12.27 $12.27 2,786
21/10/2024 $12.43 $12.46 $12.17 $12.35 0
18/10/2024 $12.43 $12.43 $12.37 $12.37 3,617
17/10/2024 $12.68 $12.66 $12.36 $12.48 0
16/10/2024 $12.68 $12.57 $12.35 $12.61 1
15/10/2024 $12.68 $12.68 $12.62 $12.61 861
14/10/2024 $12.63 $12.79 $12.50 $12.69 0
11/10/2024 $12.71 $12.71 $12.63 $12.63 1,000
10/10/2024 $12.85 $12.85 $12.80 $12.80 888
09/10/2024 $12.85 $12.85 $12.85 $12.85 544
08/10/2024 $12.77 $12.85 $12.77 $12.85 750
07/10/2024 $12.64 $12.68 $12.64 $12.68 1,000
04/10/2024 $12.66 $12.66 $12.58 $12.61 4,900
03/10/2024 $12.65 $12.65 $12.64 $12.65 1
02/10/2024 $12.65 $12.66 $12.64 $12.66 590
01/10/2024 $12.66 $12.66 $12.58 $12.57 2,247
30/09/2024 $12.70 $12.75 $12.70 $12.73 1,735
27/09/2024 $12.55 $12.62 $12.59 $12.62 11
26/09/2024 $12.55 $12.60 $12.53 $12.55 3,064
25/09/2024 $12.62 $12.66 $12.57 $12.60 2,814
24/09/2024 $12.73 $12.73 $12.65 $12.65 2,452
23/09/2024 $12.77 $12.77 $12.42 $12.72 156
20/09/2024 $12.84 $12.84 $12.81 $12.81 1,000
19/09/2024 $12.94 $12.99 $12.91 $12.94 2,201
18/09/2024 $12.95 $13.12 $12.86 $13.00 0
17/09/2024 $12.95 $13.11 $12.83 $13.02 0
16/09/2024 $12.95 $12.95 $12.91 $12.94 4,683
13/09/2024 $13.03 $13.03 $12.96 $13.07 1,498
12/09/2024 $13.23 $13.30 $13.08 $13.28 3,686
11/09/2024 $13.25 $13.28 $13.25 $13.28 4,467
10/09/2024 $13.29 $13.29 $13.28 $13.28 1,383
09/09/2024 $13.34 $13.37 $13.34 $13.37 3,230
06/09/2024 $13.24 $13.27 $13.23 $13.26 3,563
05/09/2024 $13.41 $13.49 $13.31 $13.31 2
04/09/2024 $13.41 $13.41 $13.36 $13.35 1,608
03/09/2024 $13.45 $13.45 $13.42 $13.42 2,007
02/09/2024 $13.22 $13.46 $13.19 $13.29 0
30/08/2024 $13.22 $13.29 $13.22 $13.29 246
29/08/2024 $13.29 $13.26 $13.22 $13.22 1
28/08/2024 $13.29 $13.33 $13.27 $13.27 6,213
27/08/2024 $13.23 $13.23 $13.22 $13.22 9
26/08/2024 $13.44 $13.44 $13.29 $13.42 2,624
23/08/2024 $13.44 $13.44 $13.29 $13.42 2,624
22/08/2024 $13.44 $13.44 $13.29 $13.42 2,624
21/08/2024 $13.30 $13.30 $13.25 $13.25 24
20/08/2024 $13.20 $13.24 $13.16 $13.24 1,764
19/08/2024 $13.33 $13.33 $13.26 $13.26 42,267
16/08/2024 $13.38 $13.38 $13.35 $13.35 637
15/08/2024 $13.56 $13.56 $13.52 $13.52 1,710
14/08/2024 $13.53 $13.55 $13.53 $13.55 1,957
13/08/2024 $13.71 $13.61 $13.23 $13.44 0
12/08/2024 $13.71 $13.74 $13.39 $13.50 0
09/08/2024 $13.71 $13.71 $13.66 $13.66 2,067
08/08/2024 $13.77 $14.08 $13.73 $13.73 1
07/08/2024 $13.77 $13.97 $13.61 $13.82 0
06/08/2024 $13.77 $13.88 $13.75 $13.88 6,410
05/08/2024 $13.60 $13.89 $13.60 $13.77 2,656
02/08/2024 $13.39 $13.66 $13.39 $13.65 3,358
01/08/2024 $13.59 $13.59 $13.42 $13.41 4,136
31/07/2024 $13.77 $13.86 $13.50 $13.66 0
30/07/2024 $13.77 $13.97 $13.62 $13.86 0
29/07/2024 $13.77 $14.05 $13.68 $13.92 0
26/07/2024 $13.77 $14.05 $13.62 $13.90 0
25/07/2024 $13.77 $14.16 $13.91 $13.90 1
24/07/2024 $13.77 $13.80 $13.49 $13.61 0
23/07/2024 $13.77 $13.92 $13.50 $13.73 0
22/07/2024 $13.77 $13.84 $13.77 $13.84 234
19/07/2024 $13.64 $13.73 $13.64 $13.73 439
18/07/2024 $13.39 $13.39 $13.39 $13.39 22

Market data

Select a section