Market data

Select a section

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

(XFRM)
Sector: n/a
$14.07
$-0.08 -0.53
Last updated: 16:51:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $13.50 $14.16 $14.07 $14.07 2
20/02/2025 $13.50 $14.21 $14.05 $14.15 0
19/02/2025 $13.50 $14.29 $13.89 $14.10 0
18/02/2025 $13.50 $13.93 $13.71 $13.89 0
17/02/2025 $13.50 $13.79 $13.58 $13.70 0
14/02/2025 $13.50 $14.10 $13.63 $13.78 0
13/02/2025 $13.50 $13.91 $13.61 $13.76 0
12/02/2025 $13.50 $13.90 $13.56 $13.76 0
11/02/2025 $13.50 $13.83 $13.62 $13.80 0
10/02/2025 $13.50 $13.75 $13.53 $13.72 0
07/02/2025 $13.50 $13.75 $13.36 $13.53 0
06/02/2025 $13.50 $13.50 $13.46 $13.46 5,971
05/02/2025 $12.81 $13.60 $13.21 $13.40 0
04/02/2025 $12.81 $13.57 $13.26 $13.46 0
03/02/2025 $12.81 $13.61 $13.23 $13.46 0
31/01/2025 $12.81 $13.42 $13.08 $13.24 0
30/01/2025 $12.81 $13.48 $13.11 $13.32 0
29/01/2025 $12.81 $13.41 $13.11 $13.25 0
28/01/2025 $12.81 $13.35 $13.03 $13.16 0
27/01/2025 $12.81 $13.48 $13.06 $13.22 0
24/01/2025 $12.81 $13.73 $13.36 $13.46 0
23/01/2025 $12.81 $13.73 $13.31 $13.51 0
22/01/2025 $12.81 $13.68 $13.32 $13.51 0
21/01/2025 $12.81 $13.62 $13.44 $13.54 0
20/01/2025 $12.81 $13.82 $13.41 $13.57 0
17/01/2025 $12.81 $13.84 $13.56 $13.73 0
16/01/2025 $12.81 $13.93 $13.59 $13.63 0
15/01/2025 $12.81 $13.74 $13.44 $13.63 0
14/01/2025 $12.81 $13.56 $13.24 $13.44 0
13/01/2025 $12.81 $13.68 $13.34 $13.50 0
10/01/2025 $12.81 $13.69 $13.10 $13.39 0
09/01/2025 $12.81 $13.23 $12.97 $13.19 0
08/01/2025 $12.81 $13.24 $12.91 $13.02 0
07/01/2025 $12.81 $13.10 $12.87 $13.05 0
06/01/2025 $12.81 $13.14 $12.82 $13.00 0
03/01/2025 $12.81 $13.05 $12.76 $12.90 0
02/01/2025 $12.81 $13.04 $12.68 $12.98 0
01/01/2025 $12.81 $12.88 $12.81 $12.82 0
31/12/2024 $12.81 $12.88 $12.81 $12.82 0
30/12/2024 $12.81 $12.93 $12.66 $12.81 0
27/12/2024 $12.81 $12.89 $12.54 $12.75 0
26/12/2024 $12.81 $12.77 $12.55 $12.72 0
25/12/2024 $12.81 $12.77 $12.55 $12.72 0
24/12/2024 $12.81 $12.77 $12.55 $12.72 0
23/12/2024 $12.81 $12.78 $12.43 $12.60 0
20/12/2024 $12.81 $12.72 $12.43 $12.65 25,000
19/12/2024 $12.81 $12.76 $12.39 $12.53 0
18/12/2024 $12.81 $12.88 $12.59 $12.75 0
17/12/2024 $12.81 $12.70 $12.63 $12.63 13
16/12/2024 $12.81 $12.81 $12.77 $12.77 210
13/12/2024 $12.84 $12.92 $12.75 $12.84 0
12/12/2024 $12.84 $13.20 $12.69 $12.82 0
11/12/2024 $12.84 $12.98 $12.84 $12.98 100
10/12/2024 $12.68 $12.96 $12.67 $12.81 0
09/12/2024 $12.68 $12.90 $12.61 $12.81 0
06/12/2024 $12.68 $12.77 $12.47 $12.61 0
05/12/2024 $12.68 $12.74 $12.69 $12.69 0
04/12/2024 $12.68 $12.92 $12.57 $12.76 0
03/12/2024 $12.68 $12.76 $12.68 $12.76 100
02/12/2024 $12.52 $12.79 $12.52 $12.63 0
29/11/2024 $12.52 $12.88 $12.55 $12.68 0
28/11/2024 $12.52 $12.72 $12.52 $12.68 0
27/11/2024 $12.52 $12.89 $12.54 $12.69 0
26/11/2024 $12.52 $12.95 $12.59 $12.76 0
25/11/2024 $12.52 $13.08 $12.75 $12.77 0
22/11/2024 $12.52 $13.14 $12.73 $12.89 0
21/11/2024 $12.52 $13.09 $12.71 $12.89 0
20/11/2024 $12.52 $12.97 $12.63 $12.81 0
19/11/2024 $12.52 $12.89 $12.56 $12.70 0
18/11/2024 $12.52 $12.65 $12.50 $12.65 0
15/11/2024 $12.52 $12.56 $12.31 $12.48 0
14/11/2024 $12.52 $12.52 $12.48 $12.48 200
13/11/2024 $12.89 $12.73 $12.35 $12.54 0
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

Market data

Select a section