Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Broad Commod. Ex-Agri...

(XFRM)
Sector: n/a
$12.57
$-0.04 -0.28
Last updated: 16:35:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $12.89 $12.57 $12.55 $12.57 0
11/11/2024 $12.89 $12.86 $12.43 $12.60 0
08/11/2024 $12.89 $13.03 $12.71 $12.82 0
07/11/2024 $12.89 $13.14 $12.70 $12.97 0
06/11/2024 $12.89 $13.14 $12.69 $12.88 0
05/11/2024 $12.89 $13.18 $12.99 $13.14 0
04/11/2024 $12.89 $13.18 $12.78 $13.03 0
01/11/2024 $12.89 $13.07 $12.92 $12.92 0
31/10/2024 $12.89 $12.90 $12.88 $12.88 1,992
30/10/2024 $12.84 $13.11 $12.84 $12.99 0
29/10/2024 $12.84 $13.01 $12.73 $12.89 0
28/10/2024 $12.84 $13.19 $12.72 $12.89 0
25/10/2024 $12.84 $13.26 $12.99 $13.19 0
24/10/2024 $12.84 $13.20 $13.07 $13.03 0
23/10/2024 $12.84 $13.24 $12.88 $13.03 0
22/10/2024 $12.84 $13.28 $12.95 $13.17 0
21/10/2024 $12.84 $13.11 $12.81 $12.94 0
18/10/2024 $12.84 $12.98 $12.70 $12.85 0
17/10/2024 $12.84 $12.87 $12.84 $12.86 50
16/10/2024 $12.94 $12.94 $12.86 $12.85 150
15/10/2024 $13.26 $13.05 $12.71 $12.85 0
14/10/2024 $13.26 $13.26 $12.90 $13.05 0
11/10/2024 $13.10 $13.30 $13.08 $13.26 0
10/10/2024 $13.10 $13.15 $12.85 $13.07 0
09/10/2024 $13.10 $13.07 $12.82 $12.94 0
08/10/2024 $13.10 $13.37 $12.90 $13.01 0
07/10/2024 $13.10 $13.49 $13.18 $13.37 0
04/10/2024 $13.10 $13.53 $13.19 $13.33 0
03/10/2024 $13.10 $13.30 $13.02 $13.22 0
02/10/2024 $13.10 $13.29 $12.94 $13.11 0
01/10/2024 $13.10 $13.11 $13.10 $13.11 20
30/09/2024 $12.77 $13.03 $12.82 $12.92 0
27/09/2024 $12.77 $13.08 $12.73 $12.91 0
26/09/2024 $12.77 $13.04 $12.73 $12.93 0
25/09/2024 $12.77 $13.12 $12.82 $12.97 0
24/09/2024 $12.77 $12.99 $12.79 $12.96 0
23/09/2024 $12.77 $12.79 $12.77 $12.78 195
20/09/2024 $12.12 $12.72 $12.71 $12.71 0
19/09/2024 $12.12 $12.82 $12.54 $12.68 8,500
18/09/2024 $12.12 $12.64 $12.38 $12.56 0
17/09/2024 $12.12 $12.70 $12.40 $12.56 0
16/09/2024 $12.12 $12.60 $12.37 $12.52 0
13/09/2024 $12.12 $12.53 $12.31 $12.40 0
12/09/2024 $12.12 $12.42 $12.06 $12.06 0
11/09/2024 $12.12 $12.25 $11.94 $12.06 0
10/09/2024 $12.12 $12.12 $11.99 $11.99 10
09/09/2024 $12.29 $12.16 $11.94 $12.07 0
06/09/2024 $12.29 $12.34 $12.00 $12.14 0
05/09/2024 $12.29 $12.37 $12.11 $12.27 0
04/09/2024 $12.29 $12.29 $12.24 $12.24 10
03/09/2024 $12.86 $12.54 $12.09 $12.25 0
02/09/2024 $12.86 $12.57 $12.36 $12.57 0
30/08/2024 $12.86 $12.79 $12.43 $12.57 0
29/08/2024 $12.86 $12.74 $12.54 $12.70 0
28/08/2024 $12.86 $12.80 $12.49 $12.64 0
27/08/2024 $12.86 $12.86 $12.80 $12.80 87,538
26/08/2024 $12.14 $12.63 $12.47 $12.52 0
23/08/2024 $12.14 $12.63 $12.47 $12.52 0
22/08/2024 $12.14 $12.63 $12.47 $12.52 0
21/08/2024 $12.14 $12.69 $12.60 $12.63 0
20/08/2024 $12.14 $12.74 $12.43 $12.62 0
19/08/2024 $12.14 $12.74 $12.54 $12.72 0
16/08/2024 $12.14 $12.80 $12.43 $12.59 0
15/08/2024 $12.14 $12.72 $12.55 $12.70 0
14/08/2024 $12.14 $12.67 $12.42 $12.55 0
13/08/2024 $12.14 $12.69 $12.42 $12.59 0
12/08/2024 $12.14 $12.64 $12.44 $12.60 0
09/08/2024 $12.14 $12.50 $12.30 $12.44 0
08/08/2024 $12.14 $12.48 $12.19 $12.36 0
07/08/2024 $12.14 $12.30 $12.10 $12.28 0
06/08/2024 $13.15 $13.15 $11.99 $12.14 0
05/08/2024 $13.15 $12.27 $11.91 $12.11 0
02/08/2024 $13.15 $12.80 $12.11 $12.26 0
01/08/2024 $13.15 $12.81 $12.37 $12.55 0
31/07/2024 $13.15 $12.72 $12.28 $12.54 0
30/07/2024 $13.15 $12.34 $12.11 $12.27 0
29/07/2024 $13.15 $12.49 $12.25 $12.30 0
26/07/2024 $13.15 $12.51 $12.22 $12.44 0
25/07/2024 $13.15 $12.63 $12.19 $12.44 0
24/07/2024 $13.15 $12.79 $12.51 $12.63 0
23/07/2024 $13.15 $12.71 $12.55 $12.56 0
22/07/2024 $13.15 $12.75 $12.49 $12.61 0
19/07/2024 $13.15 $12.97 $12.65 $12.75 0
18/07/2024 $13.15 $13.10 $12.82 $12.97 0
17/07/2024 $13.15 $13.21 $12.88 $12.99 0
16/07/2024 $13.15 $13.12 $12.90 $13.05 0
15/07/2024 $13.15 $13.19 $12.97 $13.12 0
12/07/2024 $13.15 $13.22 $13.05 $13.19 0
11/07/2024 $13.15 $13.33 $12.99 $13.18 0
10/07/2024 $13.15 $13.15 $13.15 $13.15 63
09/07/2024 $13.19 $13.27 $12.99 $13.11 0
08/07/2024 $13.19 $13.44 $13.13 $13.27 0
05/07/2024 $13.19 $13.50 $13.17 $13.38 0
04/07/2024 $13.19 $13.44 $13.10 $13.26 0
03/07/2024 $13.19 $13.48 $13.06 $13.27 0
02/07/2024 $13.19 $13.24 $12.98 $13.15 0
01/07/2024 $13.19 $13.18 $13.05 $13.11 0
28/06/2024 $13.19 $13.19 $13.08 $13.08 1,518
27/06/2024 $13.14 $13.30 $12.96 $13.11 0
26/06/2024 $13.14 $13.22 $12.85 $13.02 0
25/06/2024 $13.14 $13.23 $13.00 $13.13 0
24/06/2024 $13.14 $13.22 $13.04 $13.19 0
21/06/2024 $13.14 $13.39 $13.01 $13.16 0
20/06/2024 $13.14 $13.26 $13.21 $13.26 11
19/06/2024 $13.14 $13.24 $13.03 $13.20 0
18/06/2024 $13.14 $13.23 $12.96 $13.12 0
17/06/2024 $13.14 $13.16 $12.82 $13.02 0
14/06/2024 $13.14 $13.16 $12.87 $13.05 0
13/06/2024 $13.14 $13.26 $12.90 $13.07 0
12/06/2024 $13.14 $13.19 $13.14 $13.19 100
11/06/2024 $12.89 $13.10 $12.96 $13.04 0
10/06/2024 $12.89 $13.11 $12.75 $13.07 28,500
07/06/2024 $12.89 $13.17 $12.72 $12.90 0
06/06/2024 $12.89 $13.21 $12.84 $13.13 0
05/06/2024 $12.89 $12.99 $12.71 $12.84 0
04/06/2024 $12.89 $12.89 $12.85 $12.85 951
03/06/2024 $13.40 $13.18 $12.82 $12.98 0
31/05/2024 $13.40 $13.29 $12.87 $13.05 0
30/05/2024 $13.40 $13.45 $13.17 $13.25 0
29/05/2024 $13.40 $13.63 $13.35 $13.45 0
28/05/2024 $13.40 $13.56 $13.29 $13.53 0
27/05/2024 $13.40 $13.35 $13.24 $13.28 0
24/05/2024 $13.40 $13.35 $13.24 $13.28 0
23/05/2024 $13.40 $13.56 $13.33 $13.38 0
22/05/2024 $13.40 $13.74 $13.44 $13.47 0
21/05/2024 $13.40 $13.80 $13.64 $13.74 0
20/05/2024 $13.40 $13.74 $13.53 $13.71 0
17/05/2024 $13.40 $13.53 $13.38 $13.53 3,054
16/05/2024 $12.84 $13.33 $13.20 $13.28 0
15/05/2024 $12.84 $13.26 $12.96 $13.20 0
14/05/2024 $12.84 $13.14 $13.02 $13.10 0
13/05/2024 $12.84 $13.11 $12.80 $13.02 0

Market data

Select a section