Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Gold 1X Daily Short

(SBUL)
Sector: n/a
$10.39
$0.09 0.85
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $10.37 $10.39 $10.30 $10.30 288
15/07/2025 $10.29 $10.50 $10.23 $10.39 0
14/07/2025 $10.29 $10.36 $10.27 $10.35 105,171
11/07/2025 $10.29 $10.35 $10.27 $10.27 2,728
10/07/2025 $10.41 $10.43 $10.41 $10.43 56
09/07/2025 $10.52 $10.54 $10.47 $10.47 11,718
08/07/2025 $10.39 $10.50 $10.39 $10.50 90
07/07/2025 $10.48 $10.48 $10.43 $10.43 66
04/07/2025 $10.36 $10.39 $10.36 $10.39 157
03/07/2025 $10.40 $10.40 $10.40 $10.40 817
02/07/2025 $10.39 $10.38 $10.36 $10.35 80
01/07/2025 $10.39 $10.39 $10.33 $10.35 140
30/06/2025 $10.53 $10.63 $10.43 $10.52 0
27/06/2025 $10.53 $10.57 $10.49 $10.56 32
26/06/2025 $10.46 $10.52 $10.27 $10.41 0
25/06/2025 $10.46 $10.52 $10.27 $10.40 0
24/06/2025 $10.46 $10.47 $10.41 $10.44 3,122
23/06/2025 $10.23 $10.23 $10.20 $10.19 514
20/06/2025 $10.29 $10.29 $10.26 $10.26 9,400
19/06/2025 $10.27 $10.29 $10.26 $10.26 3,314
18/06/2025 $10.20 $10.20 $10.19 $10.19 1,693
17/06/2025 $10.18 $10.21 $10.18 $10.21 2,083
16/06/2025 $10.11 $10.14 $10.11 $10.14 200
13/06/2025 $10.11 $10.11 $10.05 $10.07 6,593
12/06/2025 $10.21 $10.24 $10.18 $10.23 3,510
11/06/2025 $10.35 $10.37 $10.33 $10.33 326
10/06/2025 $10.38 $10.38 $10.34 $10.37 1,205
09/06/2025 $10.38 $10.40 $10.36 $10.35 307
06/06/2025 $10.26 $10.35 $10.26 $10.35 112
05/06/2025 $10.18 $10.25 $10.14 $10.25 214
04/06/2025 $10.22 $10.22 $10.21 $10.21 90
03/06/2025 $10.27 $10.32 $10.25 $10.29 3,394
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

Market data

Select a section