Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree 1X Daily Short Copper

(SCOP)
Sector: n/a
$16.80
$-0.12 -0.71
Last updated: 11:36:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $16.82 $17.09 $16.70 $16.80 0
21/11/2024 $16.82 $16.97 $16.45 $16.80 0
20/11/2024 $16.82 $16.78 $16.38 $16.65 0
19/11/2024 $16.82 $16.82 $16.70 $16.70 150
18/11/2024 $16.61 $17.07 $16.51 $16.79 0
15/11/2024 $16.61 $17.01 $16.44 $16.87 0
14/11/2024 $16.61 $17.27 $16.59 $16.87 0
13/11/2024 $16.61 $16.97 $16.50 $16.75 0
12/11/2024 $16.61 $16.61 $16.60 $16.60 443
11/11/2024 $15.82 $16.23 $16.17 $16.23 15
08/11/2024 $15.82 $16.09 $15.65 $15.99 0
07/11/2024 $15.82 $15.82 $15.65 $15.65 34
06/11/2024 $15.50 $16.39 $15.63 $16.19 0
05/11/2024 $15.50 $15.50 $15.50 $15.49 660
04/11/2024 $15.95 $15.89 $15.37 $15.63 0
01/11/2024 $15.95 $18.85 $15.61 $15.88 0
31/10/2024 $15.95 $16.12 $15.74 $16.01 0
30/10/2024 $15.95 $16.16 $15.69 $15.95 0
29/10/2024 $15.95 $16.20 $15.55 $15.92 0
28/10/2024 $15.95 $15.95 $15.91 $15.90 62
25/10/2024 $15.99 $18.71 $15.73 $15.83 0
24/10/2024 $15.99 $16.13 $15.63 $16.00 0
23/10/2024 $15.99 $16.24 $15.75 $16.00 0
22/10/2024 $15.99 $16.08 $15.60 $15.81 0
21/10/2024 $15.99 $16.19 $15.49 $15.93 0
18/10/2024 $15.99 $16.06 $15.61 $15.80 0
17/10/2024 $15.99 $16.25 $15.84 $15.99 0
16/10/2024 $15.99 $16.17 $15.66 $15.89 0
15/10/2024 $15.99 $15.99 $15.95 $15.95 200
14/10/2024 $15.49 $16.02 $15.42 $15.76 0
11/10/2024 $15.62 $15.80 $15.33 $15.49 0
10/10/2024 $15.62 $15.70 $15.67 $15.66 25
09/10/2024 $15.62 $15.98 $15.40 $15.73 0
08/10/2024 $15.62 $15.62 $15.62 $15.62 468
07/10/2024 $15.03 $15.54 $15.05 $15.27 0
04/10/2024 $15.03 $18.43 $14.87 $15.27 0
03/10/2024 $15.03 $15.28 $15.13 $15.28 25
02/10/2024 $15.03 $15.30 $14.82 $14.98 0
01/10/2024 $15.03 $15.40 $14.91 $15.13 0
30/09/2024 $15.03 $15.39 $15.04 $15.30 9
27/09/2024 $15.03 $15.09 $15.00 $15.09 38
26/09/2024 $15.00 $15.09 $15.00 $15.09 443
25/09/2024 $16.78 $15.69 $15.27 $15.42 0
24/09/2024 $16.78 $15.92 $15.21 $15.47 0
23/09/2024 $16.78 $16.31 $15.71 $15.92 0
20/09/2024 $16.78 $16.11 $15.75 $16.08 0
19/09/2024 $16.78 $16.12 $15.75 $16.15 0
18/09/2024 $16.78 $16.45 $15.88 $16.15 0
17/09/2024 $16.78 $16.40 $15.96 $16.24 0
16/09/2024 $16.78 $16.62 $15.91 $16.18 0
13/09/2024 $16.78 $16.71 $16.12 $16.56 0
12/09/2024 $16.78 $16.76 $16.27 $16.56 0
11/09/2024 $16.78 $17.00 $16.51 $16.81 0
10/09/2024 $16.78 $17.10 $16.61 $16.97 0
09/09/2024 $16.78 $16.85 $16.78 $16.85 1,429
06/09/2024 $16.49 $17.10 $16.54 $16.96 0
05/09/2024 $16.49 $17.30 $16.61 $16.81 0
04/09/2024 $16.49 $17.26 $16.73 $17.02 0
03/09/2024 $16.49 $17.23 $16.65 $17.04 0
02/09/2024 $16.49 $16.78 $16.34 $16.48 0
30/08/2024 $16.49 $16.58 $16.19 $16.48 0
29/08/2024 $16.49 $16.51 $16.49 $16.50 803
28/08/2024 $16.33 $16.43 $16.33 $16.42 851
27/08/2024 $16.67 $16.39 $15.84 $16.10 0
26/08/2024 $16.67 $16.74 $16.25 $16.66 0
23/08/2024 $16.67 $16.74 $16.25 $16.66 0
22/08/2024 $16.67 $16.74 $16.25 $16.66 0
21/08/2024 $16.67 $16.65 $16.30 $16.44 0
20/08/2024 $16.67 $16.65 $16.20 $16.47 0
19/08/2024 $16.67 $16.70 $16.16 $16.45 0
16/08/2024 $16.67 $16.70 $16.67 $16.70 660
15/08/2024 $17.39 $17.05 $16.35 $16.63 0
14/08/2024 $17.39 $17.19 $16.71 $17.00 0
13/08/2024 $17.39 $17.27 $16.75 $17.05 0
12/08/2024 $17.39 $17.29 $16.63 $16.90 0
09/08/2024 $17.39 $17.35 $16.89 $17.24 0
08/08/2024 $17.39 $17.39 $17.34 $17.33 10
07/08/2024 $17.32 $17.36 $17.32 $17.36 631
06/08/2024 $17.24 $17.31 $17.12 $17.12 42
05/08/2024 $17.02 $17.19 $16.85 $17.13 5,791
02/08/2024 $16.82 $16.82 $16.82 $16.82 2,175
01/08/2024 $16.62 $16.84 $16.62 $16.84 97
31/07/2024 $16.82 $16.98 $16.23 $16.52 0
30/07/2024 $16.82 $17.20 $16.68 $16.98 0
29/07/2024 $16.82 $16.94 $16.82 $16.89 662
26/07/2024 $16.74 $16.74 $16.70 $16.64 400
25/07/2024 $16.89 $16.89 $16.64 $16.64 800
24/07/2024 $16.54 $16.85 $16.35 $16.67 0
23/07/2024 $16.54 $16.54 $16.53 $16.53 4,410
22/07/2024 $16.39 $16.54 $16.39 $16.51 2,367
19/07/2024 $15.93 $16.36 $15.97 $16.21 0
18/07/2024 $15.93 $16.06 $15.93 $16.06 1,166
17/07/2024 $15.47 $15.77 $15.28 $15.62 0
16/07/2024 $15.47 $15.48 $15.47 $15.48 2,123
15/07/2024 $15.12 $15.21 $15.12 $15.21 2,283
12/07/2024 $14.99 $15.50 $14.77 $15.02 0
11/07/2024 $14.99 $15.38 $14.87 $15.27 0
10/07/2024 $14.99 $14.99 $14.87 $14.87 2,236
09/07/2024 $15.64 $15.22 $14.74 $15.13 0
08/07/2024 $15.64 $15.14 $14.69 $14.85 0
05/07/2024 $15.64 $15.14 $14.59 $14.88 0
04/07/2024 $15.64 $15.41 $14.84 $15.11 0
03/07/2024 $15.64 $15.58 $15.04 $15.20 0
02/07/2024 $15.64 $15.82 $15.30 $15.56 0
01/07/2024 $15.64 $15.67 $15.64 $15.67 1,978
28/06/2024 $15.72 $15.72 $15.70 $15.85 681
27/06/2024 $15.90 $15.91 $15.85 $15.85 1,346
26/06/2024 $15.70 $15.99 $15.56 $15.84 0
25/06/2024 $15.70 $15.77 $15.70 $15.77 14
24/06/2024 $15.63 $15.63 $15.60 $15.60 4,769
21/06/2024 $15.56 $15.59 $15.56 $15.59 687
20/06/2024 $15.62 $15.56 $15.15 $15.32 0
19/06/2024 $15.62 $15.62 $15.42 $15.44 1,979
18/06/2024 $15.39 $15.93 $15.36 $15.65 0
17/06/2024 $15.39 $15.82 $15.41 $15.59 0
14/06/2024 $15.39 $15.47 $15.39 $15.47 97
13/06/2024 $15.31 $15.49 $15.07 $15.35 0
12/06/2024 $15.31 $15.31 $15.07 $15.07 2,156
11/06/2024 $15.55 $15.55 $15.37 $15.45 84
10/06/2024 $15.30 $15.48 $15.09 $15.23 0
07/06/2024 $15.30 $15.40 $15.30 $15.40 1,433
06/06/2024 $14.98 $14.90 $14.77 $14.77 16
05/06/2024 $14.98 $15.20 $14.93 $15.20 67
04/06/2024 $14.91 $15.22 $14.91 $15.22 700
03/06/2024 $15.05 $15.05 $14.88 $14.88 250
31/05/2024 $14.95 $15.13 $14.86 $15.13 1,410
30/05/2024 $14.39 $15.12 $14.62 $14.89 0
29/05/2024 $14.39 $14.51 $14.39 $14.46 717
28/05/2024 $14.39 $14.39 $14.32 $14.31 40
27/05/2024 $14.54 $14.60 $14.53 $14.60 6,115

Market data

Select a section