Leverage Shares Public Limited Company WTI OIL ETC

(WTI)
Sector: n/a
$15.77
$0.04 0.24
Last updated: 12:25:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $15.57 $15.74 $15.55 $15.54 90
21/11/2024 $14.97 $15.55 $15.54 $15.54 1
20/11/2024 $14.97 $15.49 $15.42 $15.41 1
19/11/2024 $14.97 $15.52 $15.32 $15.31 8
18/11/2024 $14.97 $15.37 $14.98 $15.36 1
15/11/2024 $14.97 $15.16 $15.04 $15.20 0
14/11/2024 $14.97 $15.39 $15.10 $15.20 0
13/11/2024 $14.97 $15.17 $14.97 $15.17 5
12/11/2024 $14.82 $15.35 $15.07 $15.20 0
11/11/2024 $14.82 $15.84 $15.09 $15.15 0
08/11/2024 $14.82 $15.84 $15.49 $15.84 0
07/11/2024 $14.82 $15.92 $15.58 $15.84 0
06/11/2024 $14.82 $16.01 $15.39 $15.92 0
05/11/2024 $14.82 $16.01 $15.67 $15.96 0
04/11/2024 $14.82 $15.67 $15.58 $15.67 4
01/11/2024 $14.82 $15.76 $15.40 $15.42 0
31/10/2024 $14.82 $15.35 $15.03 $15.23 0
30/10/2024 $14.82 $15.21 $14.76 $15.13 0
29/10/2024 $14.82 $14.82 $14.76 $14.76 46
28/10/2024 $15.27 $15.11 $14.93 $14.93 26
25/10/2024 $15.27 $15.85 $15.41 $15.78 0
24/10/2024 $15.27 $15.91 $15.40 $15.54 0
23/10/2024 $15.27 $15.77 $15.42 $15.54 0
22/10/2024 $15.27 $15.77 $15.31 $15.77 1
21/10/2024 $15.27 $15.28 $15.19 $15.28 4
18/10/2024 $15.27 $15.13 $15.02 $15.02 25
17/10/2024 $15.27 $15.47 $15.28 $15.36 0
16/10/2024 $15.27 $15.32 $15.26 $15.32 312
15/10/2024 $16.43 $15.48 $15.29 $15.29 3
14/10/2024 $16.43 $16.17 $16.13 $16.13 1
11/10/2024 $16.44 $16.43 $16.31 $16.43 0
10/10/2024 $16.44 $16.33 $15.93 $16.20 0
09/10/2024 $16.44 $16.16 $15.77 $15.93 1
08/10/2024 $16.44 $16.53 $15.99 $15.99 101
07/10/2024 $16.39 $16.67 $16.18 $16.67 35
04/10/2024 $16.31 $16.31 $16.10 $16.18 41
03/10/2024 $15.60 $16.00 $15.39 $15.91 42
02/10/2024 $15.49 $15.80 $15.31 $15.31 72
01/10/2024 $15.34 $15.49 $15.24 $15.49 7,299
30/09/2024 $15.40 $15.09 $14.75 $15.01 0
27/09/2024 $15.40 $14.90 $14.62 $14.76 0
26/09/2024 $15.40 $14.90 $14.82 $14.90 4
25/09/2024 $15.40 $15.56 $15.19 $15.43 0
24/09/2024 $15.40 $15.71 $15.33 $15.51 0
23/09/2024 $15.40 $15.40 $15.33 $15.33 1,500
20/09/2024 $15.38 $15.40 $15.38 $15.40 32
19/09/2024 $14.65 $15.45 $15.15 $15.40 0
18/09/2024 $14.65 $15.22 $14.88 $15.15 0
17/09/2024 $14.65 $15.19 $14.88 $15.14 0
16/09/2024 $14.65 $15.10 $14.73 $14.93 0
13/09/2024 $14.65 $15.04 $14.83 $14.93 0
12/09/2024 $14.65 $14.95 $14.28 $14.93 0
11/09/2024 $14.65 $14.65 $14.14 $14.28 0
10/09/2024 $14.65 $14.65 $14.65 $14.65 100
09/09/2024 $14.97 $14.80 $14.48 $14.60 0
06/09/2024 $14.97 $14.97 $14.63 $14.63 500
05/09/2024 $14.98 $14.98 $14.97 $14.97 1,000
04/09/2024 $15.78 $15.33 $14.87 $15.00 0
03/09/2024 $15.78 $15.90 $15.11 $15.15 0
02/09/2024 $15.78 $15.82 $15.65 $15.80 0
30/08/2024 $15.78 $16.33 $15.72 $15.80 0
29/08/2024 $15.78 $16.37 $15.82 $16.25 0
28/08/2024 $15.78 $16.18 $15.81 $16.00 0
27/08/2024 $15.78 $16.50 $15.98 $16.25 0
26/08/2024 $15.78 $15.72 $15.38 $15.68 0
23/08/2024 $15.78 $15.72 $15.38 $15.68 0
22/08/2024 $15.78 $15.72 $15.38 $15.68 0
21/08/2024 $15.78 $15.71 $15.70 $15.70 0
20/08/2024 $15.78 $16.13 $15.58 $15.70 0
19/08/2024 $15.78 $16.22 $15.98 $16.13 0
16/08/2024 $15.78 $16.53 $15.96 $16.18 0
15/08/2024 $15.78 $16.55 $16.24 $16.53 0
14/08/2024 $15.78 $16.56 $16.26 $16.31 0
13/08/2024 $15.78 $16.67 $16.41 $16.41 0
12/08/2024 $15.78 $16.48 $16.02 $16.43 0
09/08/2024 $15.78 $16.17 $15.99 $16.11 0
08/08/2024 $15.78 $16.00 $15.78 $16.00 118
07/08/2024 $15.50 $15.97 $15.43 $15.95 0
06/08/2024 $15.33 $15.63 $15.28 $15.49 0
05/08/2024 $15.33 $15.45 $15.21 $15.44 203
02/08/2024 $17.14 $16.32 $15.48 $15.52 0
01/08/2024 $17.14 $16.62 $16.24 $16.30 0
31/07/2024 $17.14 $16.36 $15.77 $16.28 0
30/07/2024 $17.14 $16.01 $15.76 $15.77 0
29/07/2024 $17.14 $16.31 $15.93 $15.99 9
26/07/2024 $17.14 $16.50 $16.06 $16.35 7
25/07/2024 $17.14 $16.38 $16.02 $16.35 0
24/07/2024 $17.14 $16.46 $16.16 $16.38 0
23/07/2024 $17.14 $16.57 $16.13 $16.16 0
22/07/2024 $17.14 $16.55 $16.42 $16.42 3
19/07/2024 $17.14 $17.08 $16.79 $16.81 0
18/07/2024 $17.14 $17.24 $16.93 $17.07 0
17/07/2024 $17.14 $17.03 $17.03 $17.02 2
16/07/2024 $17.14 $16.93 $16.85 $16.84 2
15/07/2024 $17.14 $17.19 $16.92 $17.02 0
12/07/2024 $17.14 $17.29 $17.11 $17.18 0
11/07/2024 $17.14 $17.11 $17.09 $17.11 39
10/07/2024 $17.14 $17.16 $16.86 $17.14 0
09/07/2024 $17.14 $17.14 $17.03 $17.03 137
08/07/2024 $17.27 $17.30 $17.16 $17.27 76
05/07/2024 $17.06 $17.62 $17.44 $17.58 0
04/07/2024 $17.06 $17.53 $17.30 $17.51 0
03/07/2024 $17.06 $17.30 $17.26 $17.30 2
02/07/2024 $17.06 $17.51 $17.40 $17.40 30
01/07/2024 $17.06 $17.28 $16.96 $17.24 0
28/06/2024 $17.06 $17.23 $16.89 $16.96 0
27/06/2024 $17.06 $17.05 $17.00 $17.05 3
26/06/2024 $17.06 $16.84 $16.77 $16.77 7
25/06/2024 $17.06 $17.06 $16.97 $16.97 33
24/06/2024 $16.17 $17.00 $16.93 $17.00 0
21/06/2024 $16.17 $17.04 $16.87 $16.97 0
20/06/2024 $16.17 $16.88 $16.81 $16.88 10
19/06/2024 $16.17 $16.96 $16.86 $16.86 10
18/06/2024 $16.17 $16.83 $16.50 $16.50 0
17/06/2024 $16.17 $16.52 $16.24 $16.50 0
14/06/2024 $16.17 $16.49 $16.25 $16.31 0
13/06/2024 $16.17 $16.42 $16.18 $16.32 0
12/06/2024 $16.17 $16.50 $16.19 $16.25 0
11/06/2024 $16.17 $16.19 $16.17 $16.19 6
10/06/2024 $15.81 $16.05 $15.68 $16.03 0
07/06/2024 $15.81 $15.86 $15.66 $15.70 0
06/06/2024 $15.81 $15.70 $15.22 $15.68 0
05/06/2024 $15.81 $15.39 $15.19 $15.22 0
04/06/2024 $15.81 $15.48 $15.13 $15.29 0
03/06/2024 $15.81 $16.09 $15.47 $15.48 0
31/05/2024 $15.81 $16.34 $16.04 $16.08 0
30/05/2024 $15.81 $16.47 $16.25 $16.29 0
29/05/2024 $15.81 $16.57 $16.47 $16.47 0
28/05/2024 $15.81 $16.51 $16.42 $16.51 0
27/05/2024 $15.81 $16.04 $15.81 $16.02 106