Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Gold 1X Daily Short

(SBUL)
Sector: n/a
$10.22
$-0.27 -2.58
Last updated: 16:35:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $10.30 $10.30 $10.20 $10.22 992
30/05/2025 $10.46 $10.49 $10.46 $10.48 789
29/05/2025 $10.51 $10.51 $10.39 $10.40 5,419
28/05/2025 $10.41 $10.46 $10.39 $10.45 2,978
27/05/2025 $10.41 $10.46 $10.41 $10.44 213
26/05/2025 $10.35 $10.46 $10.19 $10.25 0
23/05/2025 $10.35 $10.46 $10.19 $10.25 0
22/05/2025 $10.35 $10.46 $10.35 $10.45 15,979
21/05/2025 $10.61 $10.39 $10.36 $10.39 26
20/05/2025 $10.61 $10.81 $10.41 $10.50 0
19/05/2025 $10.61 $10.69 $10.61 $10.64 26,713
16/05/2025 $10.80 $10.83 $10.80 $10.83 100
15/05/2025 $10.93 $10.95 $10.68 $10.70 4,415
14/05/2025 $10.67 $10.80 $10.66 $10.80 2,761
13/05/2025 $10.58 $10.65 $10.52 $10.60 100
12/05/2025 $10.66 $10.70 $10.61 $10.62 381
09/05/2025 $10.31 $10.38 $10.31 $10.38 1,125
08/05/2025 $10.34 $10.34 $10.24 $10.30 14,979
07/05/2025 $10.16 $10.19 $10.14 $10.18 387
06/05/2025 $10.19 $10.23 $10.07 $10.14 4,051
05/05/2025 $10.60 $10.61 $10.57 $10.61 893
02/05/2025 $10.60 $10.61 $10.57 $10.61 893
01/05/2025 $10.65 $10.74 $10.64 $10.72 4,745
30/04/2025 $10.42 $10.50 $10.42 $10.43 7,708
29/04/2025 $10.44 $10.44 $10.39 $10.40 2,409
28/04/2025 $10.43 $10.56 $10.28 $10.35 0
25/04/2025 $10.43 $10.54 $10.43 $10.53 2,176
24/04/2025 $10.38 $10.38 $10.32 $10.37 9,313
23/04/2025 $10.44 $10.55 $10.22 $10.52 115,621
22/04/2025 $9.95 $10.12 $9.93 $10.11 6,213
21/04/2025 $10.40 $10.48 $10.34 $10.47 3,835
18/04/2025 $10.40 $10.48 $10.34 $10.47 3,835
17/04/2025 $10.40 $10.48 $10.34 $10.47 3,835
16/04/2025 $10.47 $10.50 $10.40 $10.42 9,351
15/04/2025 $10.72 $10.73 $10.65 $10.71 4,887
14/04/2025 $10.70 $10.78 $10.63 $10.77 7,185
11/04/2025 $10.77 $10.80 $10.65 $10.65 19,321
10/04/2025 $11.05 $11.06 $10.88 $10.88 5,155
09/04/2025 $11.28 $11.38 $11.20 $11.20 5,817
08/04/2025 $11.51 $11.52 $11.44 $11.50 5,443
07/04/2025 $11.43 $11.58 $11.40 $11.58 6,372
04/04/2025 $11.16 $11.41 $11.16 $11.41 6,650
03/04/2025 $11.04 $11.28 $11.03 $11.13 9,773
02/04/2025 $11.00 $11.07 $11.00 $11.00 160
01/04/2025 $11.00 $11.03 $10.98 $11.02 172
31/03/2025 $11.21 $11.10 $11.03 $11.03 1
28/03/2025 $11.21 $11.21 $11.16 $11.17 460
27/03/2025 $11.36 $11.33 $11.24 $11.23 2
26/03/2025 $11.36 $11.39 $11.37 $11.39 1
25/03/2025 $11.36 $11.38 $11.36 $11.38 974
24/03/2025 $11.36 $11.42 $11.38 $11.42 266
21/03/2025 $11.36 $11.42 $11.36 $11.40 5,810
20/03/2025 $11.31 $11.35 $11.30 $11.32 5,960
19/03/2025 $11.35 $11.35 $11.32 $11.32 2,594
18/03/2025 $11.35 $11.40 $11.32 $11.32 401
17/03/2025 $11.66 $11.69 $11.46 $11.47 2
14/03/2025 $11.66 $11.49 $11.44 $11.49 2
13/03/2025 $11.66 $11.70 $11.52 $11.52 2,211
12/03/2025 $11.80 $11.81 $11.69 $11.69 315
11/03/2025 $11.78 $11.80 $11.78 $11.79 2,411
10/03/2025 $11.83 $11.85 $11.82 $11.84 338
07/03/2025 $11.80 $11.79 $11.77 $11.78 12
06/03/2025 $11.80 $11.87 $11.70 $11.70 43
05/03/2025 $11.71 $11.72 $11.59 $11.72 466
04/03/2025 $11.79 $11.80 $11.73 $11.80 781
03/03/2025 $11.96 $11.96 $11.79 $11.88 17,231
28/02/2025 $12.02 $12.05 $12.01 $12.05 2,646
27/02/2025 $11.89 $11.97 $11.85 $11.94 11,373
26/02/2025 $11.77 $11.78 $11.77 $11.78 4,307
25/02/2025 $11.71 $11.86 $11.71 $11.85 13,778
24/02/2025 $11.67 $11.77 $11.52 $11.65 0
21/02/2025 $11.67 $11.85 $11.58 $11.69 0
20/02/2025 $11.67 $11.68 $11.62 $11.64 947
19/02/2025 $11.66 $11.70 $11.66 $11.70 2,878
18/02/2025 $11.70 $11.78 $11.69 $11.69 1,319
17/02/2025 $11.84 $11.85 $11.84 $11.84 2,397
14/02/2025 $11.72 $11.93 $11.54 $11.85 0
13/02/2025 $11.72 $11.74 $11.70 $11.70 7,103
12/02/2025 $11.71 $12.01 $11.69 $11.80 0
11/02/2025 $11.71 $11.81 $11.71 $11.74 588
10/02/2025 $11.79 $11.82 $11.75 $11.74 1,079
07/02/2025 $11.93 $11.96 $11.90 $11.90 1,211
06/02/2025 $11.95 $12.05 $11.89 $11.91 2,600
05/02/2025 $11.91 $11.91 $11.87 $11.99 3,142
04/02/2025 $12.00 $12.03 $12.00 $12.05 2,481
03/02/2025 $12.19 $12.19 $12.05 $12.05 3,201
31/01/2025 $12.26 $12.22 $11.95 $12.08 0
30/01/2025 $12.26 $12.28 $12.10 $12.10 4,440
29/01/2025 $12.32 $12.34 $12.32 $12.32 150
28/01/2025 $12.40 $12.42 $12.35 $12.35 21
27/01/2025 $12.40 $12.42 $12.34 $12.42 953
24/01/2025 $12.38 $12.29 $12.26 $12.26 0
23/01/2025 $12.38 $12.38 $12.37 $12.37 842
22/01/2025 $12.32 $12.32 $12.32 $12.32 400
21/01/2025 $12.40 $12.41 $12.38 $12.38 842
20/01/2025 $12.49 $12.63 $12.31 $12.53 0
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

Market data

Select a section