Dark

AIGE
WISDOMTREE ENERGY
stock LSE

Inactive

Aug 2, 2024

3.41USD-3.944%(-0.14)739,900

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3.5400	3.5400	3.5400	3.4100	-3.944%	739,900	0.000%
2024-08-01	3.6100	3.6100	3.6100	3.5500	-0.281%	10,010	-3.944%
2024-07-31	3.5400	3.5400	3.5400	3.5600	-0.559%	2	-4.213%
2024-07-25	3.5500	3.5500	3.5500	3.5800	0.000%	58	-4.749%
2024-07-23	3.6600	3.6600	3.5900	3.5800	-1.105%	10,122	-4.749%
2024-07-22	3.6300	3.6300	3.6300	3.6200	-1.093%	474	-5.801%
2024-07-19	3.6700	3.6700	3.6700	3.6600	-1.081%	28	-6.831%
2024-07-18	3.6800	3.6800	3.6800	3.7000	-1.857%	1,809	-7.838%
2024-07-10	3.7600	3.7600	3.7400	3.7700	-0.265%	1,994	-9.549%
2024-07-09	3.7800	3.7800	3.7800	3.7800	-0.787%	739	-9.788%
2024-07-08	3.8100	3.8100	3.8100	3.8100	-1.804%	3,476	-10.499%
2024-07-05	3.8500	3.8500	3.8500	3.8800	+0.779%	2	-12.113%
2024-07-03	3.8500	3.8500	3.8500	3.8500	-0.517%	482	-11.429%
2024-07-02	3.8700	3.8700	3.8600	3.8700	+0.519%	3,295	-11.886%
2024-07-01	3.8200	3.8300	3.8200	3.8500	-0.773%	25,707	-11.429%
2024-06-27	3.8700	3.8800	3.8700	3.8800	+1.305%	37,166	-12.113%
2024-06-26	3.8800	3.8800	3.8800	3.8300	-1.542%	10	-10.966%
2024-06-25	3.9000	3.9000	3.9000	3.8900	0.000%	85,942	-12.339%
2024-06-24	3.8600	3.8600	3.8400	3.8900	+0.258%	7,044	-12.339%
2024-06-20	3.8800	3.8800	3.8800	3.8800	-0.513%	1,719	-12.113%
2024-06-19	3.9000	3.9000	3.9000	3.9000	+2.632%	40	-12.564%
2024-06-17	3.7800	3.7800	3.7800	3.8000	-0.262%	156	-10.263%
2024-06-14	3.8200	3.8200	3.8200	3.8100	-0.262%	129	-10.499%
2024-06-11	3.8000	3.8100	3.7900	3.8200	+3.523%	498,370	-10.733%
2024-06-07	3.6900	3.7000	3.6900	3.6900	+0.545%	45	-7.588%
2024-06-06	3.6300	3.6300	3.6300	3.6700	+3.090%	28,321	-7.084%
2024-06-05	3.5500	3.5600	3.5400	3.5600	-0.280%	460,984	-4.213%
2024-06-04	3.5500	3.5500	3.5500	3.5700	-0.279%	205	-4.482%
2024-06-03	3.6300	3.6300	3.6300	3.5800	-1.918%	10,132	-4.749%
2024-05-31	3.6500	3.6500	3.6500	3.6500	-1.617%	17,792	-6.575%
2024-05-30	3.7500	3.7500	3.7500	3.7100	-1.592%	8	-8.086%
2024-05-29	3.8500	3.8500	3.8100	3.7700	-1.050%	2,395	-9.549%
2024-05-28	3.8000	3.8000	3.8000	3.8100	+1.600%	9,700	-10.499%
2024-05-24	3.7600	3.7600	3.7600	3.7500	-1.832%	45,833	-9.067%
2024-05-21	3.8100	3.8100	3.7700	3.8200	-0.521%	313	-10.733%
2024-05-20	3.8400	3.8400	3.8400	3.8400	+1.319%	35	-11.198%
2024-05-17	3.7900	3.7900	3.7900	3.7900	+1.067%	507	-10.026%
2024-05-16	3.7200	3.7600	3.7100	3.7500	+1.626%	147,333	-9.067%
2024-05-15	3.6900	3.6900	3.6500	3.6900	0.000%	37,179	-7.588%
2024-05-13	3.6700	3.7100	3.6700	3.6900	-0.270%	3,138	-7.588%
2024-05-10	3.7400	3.7400	3.7100	3.7000	-0.538%	55,271	-7.838%
2024-05-09	3.7100	3.7100	3.7100	3.7200	+0.813%	163	-8.333%
2024-05-08	3.6600	3.6600	3.6300	3.6900	+1.096%	201,693	-7.588%
2024-05-02	3.6600	3.6700	3.6500	3.6500	-3.183%	1,385	-6.575%
2024-04-30	3.8100	3.8200	3.7400	3.7700	-0.528%	56,835	-9.549%
2024-04-29	3.8000	3.8000	3.8000	3.7900	-0.525%	50	-10.026%
2024-04-26	3.8300	3.8300	3.8100	3.8100	+1.600%	2,046	-10.499%
2024-04-25	3.7900	3.7900	3.7600	3.7500	-0.794%	46,587	-9.067%
2024-04-24	3.7800	3.7800	3.7800	3.7800	0.000%	6	-9.788%
2024-04-23	3.7500	3.7500	3.7500	3.7800	+0.800%	8,363	-9.788%
2024-04-22	3.7100	3.7200	3.7000	3.7500	0.000%	12,474	-9.067%
2024-04-19	3.7700	3.7700	3.7500	3.7500	0.000%	325	-9.067%
2024-04-18	3.7700	3.7700	3.7700	3.7500	-1.575%	4	-9.067%
2024-04-17	3.8300	3.8300	3.8000	3.8100	-0.897%	6,937	-10.499%
2024-04-16	3.8320	3.8320	3.8320	3.8445	+0.444%	140	-11.302%
2024-04-15	3.8610	3.8610	3.8250	3.8275	-2.198%	20,762	-10.908%
2024-04-12	3.9230	3.9310	3.9190	3.9135	+1.452%	5,359	-12.866%
2024-04-11	3.8400	3.8400	3.8400	3.8575	+0.052%	31,295	-11.601%
2024-04-10	3.8660	3.8890	3.8600	3.8555	-0.567%	74,973	-11.555%
2024-04-09	3.8980	3.8980	3.8980	3.8775	+0.207%	210	-12.057%
2024-04-08	3.8360	3.8740	3.8360	3.8695	-1.263%	24,735	-11.875%
2024-04-05	3.9210	3.9210	3.9210	3.9190	+2.057%	3,240	-12.988%
2024-04-04	3.8610	3.8650	3.8610	3.8400	+3.212%	18,000	-11.198%
2024-03-28	3.6820	3.7140	3.6810	3.7205	+1.073%	625	-8.346%
2024-03-27	3.6860	3.6860	3.6790	3.6810	-0.862%	4,614	-7.362%
2024-03-21	3.7050	3.7050	3.6940	3.7130	-0.656%	5,222	-8.161%
2024-03-20	3.7400	3.7400	3.7400	3.7375	+0.782%	7,032	-8.763%
2024-03-14	3.6650	3.6650	3.6650	3.7085	+3.157%	384	-8.049%
2024-03-13	3.5950	3.5950	3.5900	3.5950	-0.416%	0	-5.146%
2024-03-12	3.6420	3.6420	3.6420	3.6100	-2.168%	13,863	-5.540%
2024-03-08	3.6900	3.6900	3.6900	3.6900	+0.231%	0	-7.588%
2024-03-07	3.7020	3.7020	3.7020	3.6815	-1.538%	122	-7.375%
2024-03-06	3.7460	3.7460	3.7460	3.7390	+1.204%	9,281	-8.799%
2024-03-05	3.6740	3.6740	3.6740	3.6945	+0.736%	611	-7.701%
2024-02-29	3.6500	3.6600	3.6500	3.6675	+0.617%	18,478	-7.021%
2024-02-28	3.7200	3.7200	3.6450	3.6450	-0.260%	0	-6.447%
2024-02-27	3.6230	3.6560	3.6230	3.6545	+1.373%	9,447	-6.690%
2024-02-26	3.5640	3.5910	3.5580	3.6050	+0.741%	210,977	-5.409%
2024-02-23	3.5830	3.5830	3.5750	3.5785	-0.042%	5,916	-4.709%
2024-02-22	3.6500	3.6500	3.5800	3.5800	0.000%	0	-4.749%
2024-02-21	3.8100	3.8100	3.5800	3.5800	-0.556%	0	-4.749%
2024-02-20	3.7500	3.7500	3.5950	3.6000	+0.699%	0	-5.278%
2024-02-19	3.7500	3.7500	3.5750	3.5750	-0.570%	0	-4.615%
2024-02-16	3.5520	3.5620	3.5520	3.5955	+0.419%	600	-5.159%
2024-02-14	3.6350	3.6350	3.6000	3.5805	-1.526%	19,000	-4.762%
2024-02-13	3.6450	3.6450	3.6140	3.6360	-0.302%	4,971	-6.216%
2024-02-12	3.6230	3.6500	3.6230	3.6470	-0.137%	8,325	-6.498%
2024-02-09	3.6290	3.6290	3.6290	3.6520	+0.233%	450	-6.627%
2024-02-08	3.6070	3.6070	3.6070	3.6435	+1.774%	915	-6.409%
2024-02-06	3.5700	3.5700	3.5700	3.5800	+1.416%	223	-4.749%
2024-02-05	3.5380	3.5380	3.5340	3.5300	-4.336%	6,524	-3.399%
2024-02-01	3.6900	3.6900	3.6900	3.6900	-0.311%	0	-7.588%
2024-01-31	3.7100	3.7100	3.7070	3.7015	+0.584%	12,227	-7.875%
2024-01-30	3.6800	3.6800	3.6800	3.6800	-0.527%	0	-7.337%
2024-01-29	3.7570	3.7570	3.7570	3.6995	-0.685%	19,000	-7.825%
2024-01-26	3.7300	3.7300	3.7250	3.7250	+0.744%	0	-8.456%
2024-01-25	3.7190	3.7190	3.7190	3.6975	+0.530%	500	-7.776%
2024-01-24	3.6420	3.6870	3.6300	3.6780	+1.225%	18,319	-7.287%
2024-01-23	3.6370	3.6370	3.6370	3.6335	+0.693%	4,796	-6.151%
2024-01-22	3.5800	3.5800	3.5800	3.6085	-0.524%	3,000	-5.501%
2024-01-19	3.6430	3.6430	3.6430	3.6275	-0.589%	9,444	-5.996%
2024-01-17	3.6330	3.6330	3.6330	3.6490	-0.301%	1,020	-6.550%
2024-01-16	3.6700	3.6700	3.6600	3.6600	-1.081%	0	-6.831%
2024-01-15	3.7100	3.7100	3.7000	3.7000	-1.596%	0	-7.838%
2024-01-12	3.7200	3.7600	3.7200	3.7600	+0.187%	0	-9.309%
2024-01-11	3.6840	3.7490	3.6840	3.7530	+1.832%	10,270	-9.139%
2024-01-10	3.6840	3.7070	3.6840	3.6855	+2.432%	1,500	-7.475%
2024-01-08	3.7000	3.7000	3.6620	3.5980	-2.757%	135	-5.225%
2024-01-05	3.9900	3.9900	3.7000	3.7000	-0.671%	0	-7.838%
2024-01-04	3.7250	3.7300	3.7250	3.7250	+0.990%	0	-8.456%
2024-01-03	3.5610	3.6930	3.5610	3.6885	+1.612%	12,306	-7.550%
2023-12-29	3.6300	3.6300	3.6250	3.6300	-1.519%	0	-6.061%
2023-12-28	3.6590	3.6930	3.6380	3.6860	-0.861%	681,850	-7.488%
2023-12-22	3.7030	3.7030	3.7030	3.7180	+0.978%	9,933	-8.284%
2023-12-21	3.7090	3.7090	3.6820	3.6820	-1.154%	99,328	-7.387%
2023-12-20	3.7500	3.7500	3.7200	3.7250	+0.581%	0	-8.456%
2023-12-19	3.6590	3.7000	3.6440	3.7035	-0.094%	14,730	-7.925%
2023-12-18	3.6220	3.7400	3.6220	3.7070	+2.687%	14,300	-8.012%
2023-12-15	3.6100	3.6100	3.6100	3.6100	+0.306%	0	-5.540%
2023-12-14	3.5350	3.5740	3.5350	3.5990	+5.080%	44,863	-5.251%
2023-12-13	3.4200	3.4250	3.4200	3.4250	-0.940%	0	-0.438%
2023-12-12	3.5780	3.5780	3.4750	3.4575	-3.704%	195,617	-1.374%
2023-12-08	3.5690	3.5990	3.5690	3.5905	+1.628%	20,169	-5.027%
2023-12-07	3.5470	3.5620	3.4880	3.5330	-0.395%	698,675	-3.481%
2023-12-06	3.6800	3.6800	3.5550	3.5470	-4.471%	8,221	-3.862%
2023-12-05	3.7270	3.7270	3.7270	3.7130	-3.295%	44,724	-8.161%
2023-12-01	3.8050	3.8190	3.7900	3.8395	-0.402%	24,351	-11.186%
2023-11-29	3.8550	3.8550	3.8550	3.8550	+1.581%	0	-11.543%
2023-11-27	3.8000	3.8000	3.7950	3.7950	-2.879%	0	-10.145%
2023-11-24	3.8900	3.9010	3.8880	3.9075	+0.748%	5,036	-12.732%
2023-11-23	3.8680	3.8680	3.8680	3.8785	+0.349%	4,587	-12.079%
2023-11-20	3.8700	3.8700	3.8650	3.8650	+2.520%	0	-11.772%
2023-11-17	3.7700	3.7700	3.7700	3.7700	-0.567%	0	-9.549%
2023-11-16	3.9360	3.9360	3.8070	3.7915	-22.543%	41,895	-10.062%
2023-11-15	3.9800	4.8950	3.9700	4.8950	+21.827%	0	-30.337%
2023-11-14	3.9890	3.9890	3.9890	4.0180	+1.196%	2,099,215	-15.132%
2023-11-13	3.9200	3.9370	3.9200	3.9705	+2.597%	8,630	-14.117%
2023-11-10	3.8800	3.8800	3.8700	3.8700	-0.258%	0	-11.886%
2023-11-09	3.8900	3.8900	3.8800	3.8800	-0.704%	0	-12.113%
2023-11-08	3.9130	3.9130	3.9130	3.9075	-3.993%	10,000	-12.732%
2023-11-07	4.0800	4.0800	4.0700	4.0700	-1.821%	0	-16.216%
2023-11-06	4.1620	4.1630	4.1370	4.1455	-0.611%	19,000	-17.742%
2023-11-03	4.2360	4.2360	4.1820	4.1710	+0.264%	59,080	-18.245%
2023-11-02	4.1600	4.1600	4.1550	4.1600	-0.775%	0	-18.029%
2023-11-01	4.1630	4.2070	4.1630	4.1925	-0.072%	8,269	-18.664%
2023-10-31	4.1570	4.1900	4.1570	4.1955	+1.072%	86,929	-18.722%
2023-10-30	4.2010	4.2110	4.1660	4.1510	-1.705%	3,422	-17.851%
2023-10-27	4.2260	4.2260	4.2260	4.2230	+0.356%	3,629	-19.252%
2023-10-26	4.2280	4.2280	4.1980	4.2080	-1.452%	137,765	-18.964%
2023-10-25	4.5000	4.5000	4.1700	4.2700	+2.570%	0	-20.141%
2023-10-24	4.2200	4.2200	4.1720	4.1630	-3.332%	68,491	-18.088%
2023-10-23	4.3190	4.3190	4.2980	4.3065	-1.543%	44,893	-20.817%
2023-10-20	4.3450	4.3760	4.3450	4.3740	+2.340%	34,593	-22.039%
2023-10-19	4.3130	4.3150	4.2740	4.2740	+0.094%	105,004	-20.215%
2023-10-18	4.3200	4.3200	4.2700	4.2700	+1.017%	0	-20.141%
2023-10-17	4.2640	4.2680	4.2270	4.2270	-1.238%	74,882	-19.328%
2023-10-16	4.3060	4.3120	4.2690	4.2800	+0.187%	71,293	-20.327%
2023-10-13	4.2070	4.3220	4.2070	4.2720	+5.481%	764,145	-20.178%
2023-10-12	4.3200	4.3200	4.0500	4.0500	-4.594%	0	-15.802%
2023-10-11	4.3700	4.3700	4.2450	4.2450	+1.555%	0	-19.670%
2023-10-10	4.1800	4.1800	4.1800	4.1800	-0.393%	0	-18.421%
2023-10-09	4.2020	4.2020	4.1860	4.1965	+4.521%	8,705	-18.742%
2023-10-06	4.0300	4.0300	4.0150	4.0150	-0.100%	0	-15.068%
2023-10-05	4.0820	4.0820	4.0190	4.0190	-5.100%	30,512	-15.153%
2023-10-04	4.2500	4.2500	4.2350	4.2350	-0.796%	0	-19.481%
2023-10-03	4.2560	4.2690	4.2560	4.2690	-1.862%	11,146	-20.122%
2023-10-02	4.3500	4.3550	4.3500	4.3500	-0.685%	0	-21.609%
2023-09-29	4.3800	4.3800	4.3800	4.3800	-0.613%	0	-22.146%
2023-09-28	4.4380	4.4380	4.3970	4.4070	+0.068%	34,593	-22.623%
2023-09-27	4.3500	4.4040	4.3500	4.4040	+2.323%	35,534	-22.570%
2023-09-26	4.3040	4.3040	4.3040	4.3040	+0.233%	352,153	-20.771%
2023-09-25	4.3360	4.3360	4.2940	4.2940	-1.287%	75,581	-20.587%
2023-09-22	4.3600	4.3600	4.3500	4.3500	+7.407%	0	-21.609%
2023-09-21	4.4000	4.4000	4.0500	4.0500	-7.131%	0	-15.802%
2023-09-20	4.3480	4.3530	4.3100	4.3610	-1.391%	162,530	-21.807%
2023-09-19	4.3810	4.3810	4.3810	4.4225	+0.397%	396,634	-22.894%
2023-09-18	4.6500	4.6500	4.4050	4.4050	-0.452%	0	-22.588%
2023-09-15	4.6600	4.6600	4.4250	4.4250	+0.568%	0	-22.938%
2023-09-14	4.3970	4.4000	4.3970	4.4000	+1.161%	3,092	-22.500%
2023-09-13	4.3500	4.3500	4.3490	4.3495	+1.505%	204	-21.600%
2023-09-12	4.3400	4.3400	4.2850	4.2850	+0.398%	0	-20.420%
2023-09-11	4.2640	4.2700	4.2640	4.2680	-0.094%	2,252	-20.103%
2023-09-08	4.2210	4.2680	4.2210	4.2720	+0.993%	3,734	-20.178%
2023-09-07	4.2120	4.2300	4.2120	4.2300	+0.750%	36,133	-19.385%
2023-09-06	4.2150	4.2150	4.2150	4.1985	-1.235%	1,000	-18.781%
2023-09-05	4.2000	4.2510	4.2000	4.2510	+2.065%	24,940	-19.784%
2023-09-04	4.1700	4.1700	4.1650	4.1650	-0.048%	0	-18.127%
2023-09-01	4.1650	4.1710	4.1650	4.1670	+1.634%	500	-18.167%
2023-08-31	4.0720	4.1200	4.0720	4.1000	+1.535%	20,209	-16.829%
2023-08-30	4.0550	4.0640	4.0550	4.0380	+0.087%	28,400	-15.552%
2023-08-29	4.0220	4.0220	4.0220	4.0345	+1.217%	1,376	-15.479%
2023-08-24	3.9560	3.9860	3.9560	3.9860	-0.350%	26,445	-14.451%
2023-08-23	3.9200	4.0050	3.9200	4.0000	-0.732%	0	-14.750%
2023-08-22	4.0280	4.0280	4.0140	4.0295	-1.359%	7,215	-15.374%
2023-08-21	4.0900	4.0900	4.0850	4.0850	+0.989%	0	-16.524%
2023-08-18	4.0270	4.0270	4.0270	4.0450	-0.197%	3,950	-15.698%
2023-08-17	4.0400	4.0400	4.0380	4.0530	+0.322%	22,500	-15.865%
2023-08-16	4.0400	4.0450	4.0400	4.0400	-0.321%	0	-15.594%
2023-08-15	4.1280	4.1280	4.1070	4.0530	-1.650%	1,691	-15.865%
2023-08-14	4.1090	4.1360	4.1090	4.1210	-0.555%	4,810	-17.253%
2023-08-11	4.1240	4.1370	4.1240	4.1440	-0.265%	3,647	-17.712%
2023-08-10	4.2240	4.2240	4.2050	4.1550	+1.465%	13,674	-17.930%
2023-08-09	4.1000	4.1000	4.0950	4.0950	+1.361%	900	-16.728%
2023-08-07	4.0400	4.0400	4.0350	4.0400	+0.623%	1,377	-15.594%
2023-08-04	4.0200	4.0200	4.0150	4.0150	+0.816%	0	-15.068%
2023-08-03	3.9050	3.9050	3.9020	3.9825	-1.301%	17,563	-14.375%
2023-08-02	4.0300	4.0350	4.0300	4.0350	+0.862%	0	-15.489%
2023-08-01	4.0190	4.0190	4.0060	4.0005	+1.035%	569,125	-14.761%
2023-07-28	3.9600	3.9700	3.9600	3.9595	+0.751%	46,830	-13.878%
2023-07-27	3.9300	3.9300	3.9250	3.9300	+0.115%	0	-13.232%
2023-07-26	3.8910	3.9200	3.8910	3.9255	+1.003%	38,912	-13.132%
2023-07-25	3.9060	3.9060	3.8730	3.8865	+1.874%	64,814	-12.260%
2023-07-24	3.8200	3.8200	3.8150	3.8150	+0.527%	0	-10.616%
2023-07-21	3.8000	3.8000	3.7950	3.7950	+1.213%	0	-10.145%
2023-07-20	3.7300	3.7410	3.7300	3.7495	-0.346%	47,940	-9.055%
2023-07-19	3.7190	3.7260	3.7190	3.7625	+1.648%	620	-9.369%
2023-07-18	3.6490	3.7140	3.6490	3.7015	+1.134%	26,942	-7.875%
2023-07-17	3.6550	3.6550	3.6550	3.6600	-1.745%	59	-6.831%
2023-07-14	3.7200	3.7250	3.7200	3.7250	+0.513%	0	-8.456%
2023-07-13	3.7190	3.7190	3.7060	3.7060	+0.108%	23,103	-7.987%
2023-07-12	3.6940	3.6990	3.6920	3.7020	+0.420%	17,398	-7.888%
2023-07-11	3.6200	3.6550	3.6200	3.6865	+1.097%	12,853	-7.500%
2023-07-10	3.6200	3.6200	3.6200	3.6465	+1.151%	600,000	-6.486%
2023-07-07	3.5770	3.6070	3.5600	3.6050	+2.473%	7,439	-5.409%
2023-07-06	3.5630	3.5630	3.5060	3.5180	-1.622%	30,169	-3.070%
2023-07-05	3.5750	3.5860	3.5740	3.5760	+0.421%	35,757	-4.642%
2023-07-04	3.5110	3.5500	3.5110	3.5610	+1.021%	41,374	-4.240%
2023-07-03	3.5400	3.5400	3.5250	3.5250	+0.571%	0	-3.262%
2023-06-30	3.5000	3.5050	3.5000	3.5050	+1.038%	0	-2.710%
2023-06-29	3.4720	3.4720	3.4720	3.4690	+0.260%	15,000	-1.701%
2023-06-28	3.4600	3.4600	3.4600	3.4600	-2.260%	0	-1.445%
2023-06-27	3.5400	3.5400	3.5400	3.5400	-0.141%	0	-3.672%
2023-06-26	3.5500	3.5500	3.5400	3.5450	+2.620%	0	-3.808%
2023-06-23	3.4520	3.4520	3.4520	3.4545	-1.581%	25	-1.288%
2023-06-21	3.5100	3.5100	3.5100	3.5100	-1.404%	0	-2.849%
2023-06-20	3.5700	3.5700	3.5600	3.5600	-0.350%	0	-4.213%
2023-06-19	3.5750	3.5780	3.5750	3.5725	+0.733%	44,600	-4.549%
2023-06-16	3.5330	3.5500	3.5130	3.5465	+1.955%	22,800	-3.849%
2023-06-15	3.3975	3.3975	3.3975	3.4785	+2.384%	0	-1.969%
2023-06-14	3.4040	3.4040	3.4040	3.3975	-0.147%	950	+0.368%
2023-06-13	3.3260	3.4210	3.3260	3.4025	+2.547%	2,439	+0.220%
2023-06-12	3.3500	3.3500	3.3500	3.3180	-3.826%	13	+2.773%
2023-06-09	3.4500	3.4500	3.4500	3.4500	-1.372%	0	-1.159%
2023-06-07	3.4800	3.4800	3.4800	3.4980	+0.474%	745	-2.516%
2023-06-05	3.4820	3.4830	3.4710	3.4815	+2.082%	234,035	-2.054%
2023-06-02	3.4030	3.4030	3.4030	3.4105	+1.958%	44,769	-0.015%
2023-05-31	3.3500	3.3500	3.3450	3.3450	-0.977%	0	+1.943%
2023-05-30	3.4290	3.4290	3.4290	3.3780	-3.070%	312	+0.947%
2023-05-26	3.4900	3.4900	3.4850	3.4850	-0.029%	0	-2.152%
2023-05-25	3.5700	3.5700	3.5700	3.4860	-2.435%	10,000	-2.180%
2023-05-24	3.5480	3.5800	3.5480	3.5730	+1.940%	27,700	-4.562%
2023-05-23	3.5100	3.5100	3.5050	3.5050	+0.502%	0	-2.710%
2023-05-22	3.5090	3.5090	3.5010	3.4875	-1.636%	1,566	-2.222%
2023-05-19	3.5550	3.5990	3.5550	3.5455	+0.667%	688	-3.822%
2023-05-18	3.5100	3.5100	3.5100	3.5220	+1.105%	494	-3.180%
2023-05-17	3.4240	3.4240	3.4240	3.4835	+0.839%	10,000	-2.110%
2023-05-16	3.4800	3.4800	3.4800	3.4545	+0.436%	366	-1.288%
2023-05-15	3.3770	3.4240	3.3770	3.4395	+1.911%	550	-0.858%
2023-05-12	3.3830	3.4100	3.3750	3.3750	-2.583%	128,628	+1.037%
2023-05-10	3.4710	3.4710	3.4710	3.4645	+1.822%	3,150	-1.573%
2023-05-09	3.4490	3.4490	3.4400	3.4025	+0.800%	30,567	+0.220%
2023-05-05	3.3130	3.3950	3.3130	3.3755	+2.865%	3,707	+1.022%
2023-05-04	3.3100	3.3100	3.2660	3.2815	+0.521%	1,451	+3.916%
2023-05-03	3.3540	3.3540	3.2960	3.2645	-4.561%	41,150	+4.457%
2023-05-02	3.5650	3.5690	3.5460	3.4205	-5.367%	28,840	-0.307%
2023-04-28	3.5480	3.6150	3.5460	3.6145	+2.119%	20,556	-5.658%
2023-04-27	3.5310	3.5360	3.5290	3.5395	-2.075%	42,900	-3.659%
2023-04-26	3.6640	3.6640	3.6620	3.6145	-1.216%	8,631	-5.658%
2023-04-25	3.7320	3.7320	3.6500	3.6590	-1.930%	54,517	-6.805%
2023-04-24	3.6750	3.7310	3.6750	3.7310	+1.621%	2,103	-8.604%
2023-04-21	3.6530	3.6530	3.6530	3.6715	+0.713%	40,500	-7.122%
2023-04-20	3.6910	3.6910	3.6700	3.6455	-3.148%	13,150	-6.460%
2023-04-19	3.8050	3.8060	3.7500	3.7640	-1.775%	42,156	-9.405%
2023-04-18	3.8070	3.8290	3.8070	3.8320	+0.327%	600,179	-11.013%
2023-04-17	3.8600	3.8600	3.8340	3.8195	-0.300%	12,273	-10.721%
2023-04-14	3.8170	3.8340	3.8170	3.8310	-0.078%	956	-10.989%
2023-04-13	3.8340	3.8340	3.8340	3.8340	-0.686%	8,987	-11.059%
2023-04-12	3.8350	3.8570	3.8350	3.8605	+1.726%	12,816	-11.669%
2023-04-11	3.7980	3.8260	3.7980	3.7950	-0.118%	4,371	-10.145%
2023-04-05	3.8060	3.8070	3.7990	3.7995	+1.741%	4,305	-10.251%
2023-04-04	3.7650	3.7650	3.7570	3.7345	-1.191%	2,910	-8.689%
2023-04-03	3.7610	3.7970	3.7610	3.7795	+4.104%	20,401	-9.776%
2023-03-31	3.5790	3.5790	3.5790	3.6305	+1.510%	2,400	-6.074%
2023-03-30	3.5750	3.5750	3.5690	3.5765	-0.223%	15,036	-4.655%
2023-03-29	3.6020	3.6100	3.5760	3.5845	-0.789%	61,503	-4.868%
2023-03-28	3.6110	3.6110	3.6090	3.6130	+2.424%	39,050	-5.619%
2023-03-27	3.5340	3.5340	3.5340	3.5275	+0.915%	25,000	-3.331%
2023-03-24	3.4770	3.4770	3.4770	3.4955	-1.867%	5,500	-2.446%
2023-03-23	3.5820	3.5820	3.5600	3.5620	-0.154%	6,328	-4.267%
2023-03-22	3.5240	3.5240	3.5240	3.5675	+2.206%	250	-4.415%
2023-03-21	3.4960	3.4960	3.4730	3.4905	+1.424%	30,371	-2.306%
2023-03-20	3.4100	3.4280	3.3820	3.4415	-1.700%	970	-0.915%
2023-03-17	3.5870	3.6000	3.5230	3.5010	-0.934%	42,777	-2.599%
2023-03-16	3.5130	3.5240	3.4580	3.5340	-5.305%	56,670	-3.509%
2023-03-14	3.7480	3.7650	3.7480	3.7320	-2.329%	11,394	-8.628%
2023-03-13	3.8070	3.8070	3.8070	3.8210	-0.598%	300	-10.756%
2023-03-10	3.8130	3.8130	3.7990	3.8440	-0.324%	7,332	-11.290%
2023-03-09	3.8820	3.8860	3.8770	3.8565	-0.400%	6,110	-11.578%
2023-03-08	3.9150	3.9150	3.8590	3.8720	-1.801%	384	-11.932%
2023-03-07	4.0230	4.0230	3.9730	3.9430	-1.597%	31,895	-13.518%
2023-03-06	4.0120	4.0120	3.9700	4.0070	-1.135%	33,187	-14.899%
2023-03-03	4.0110	4.0530	3.9950	4.0530	+1.312%	24,773	-15.865%
2023-03-02	4.0050	4.0070	4.0000	4.0005	+1.820%	20,250	-14.761%
2023-03-01	3.9130	3.9150	3.9130	3.9290	+0.847%	13,980	-13.209%
2023-02-28	3.8830	3.9270	3.8830	3.8960	+1.129%	12,037	-12.474%
2023-02-27	3.8670	3.8680	3.8670	3.8525	+0.930%	13,800	-11.486%
2023-02-24	3.8060	3.8060	3.7980	3.8170	+2.168%	1,119	-10.663%
2023-02-23	3.7730	3.7740	3.7680	3.7360	+0.430%	1,429	-8.726%
2023-02-22	3.7350	3.7380	3.7230	3.7200	-0.932%	22,232	-8.333%
2023-02-21	3.7930	3.8070	3.7380	3.7550	-1.210%	89,942	-9.188%
2023-02-20	3.7830	3.7830	3.7830	3.8010	+0.489%	100	-10.287%
2023-02-17	3.8310	3.8310	3.7500	3.7825	-3.532%	58,714	-9.848%
2023-02-16	3.9410	3.9670	3.9410	3.9210	0.000%	54,030	-13.032%
2023-02-15	3.9490	3.9490	3.9190	3.9210	-1.010%	24,261	-13.032%
2023-02-14	3.9780	3.9840	3.9780	3.9610	-0.101%	319,537	-13.911%
2023-02-13	3.9700	3.9700	3.9390	3.9650	-0.076%	6,135	-13.997%
2023-02-10	3.8850	3.9880	3.8770	3.9680	+2.413%	529,487	-14.063%
2023-02-09	3.8670	3.9010	3.8670	3.8745	-0.603%	17,940	-11.989%
2023-02-08	3.9120	3.9410	3.8950	3.8980	+0.568%	25,263	-12.519%
2023-02-07	3.8240	3.8740	3.8240	3.8760	+4.842%	54,942	-12.023%
2023-02-06	3.7540	3.7620	3.6920	3.6970	-2.608%	28,835	-7.763%
2023-02-03	3.8500	3.8880	3.8300	3.7960	-2.064%	72,355	-10.169%
2023-02-02	3.8730	3.9070	3.8730	3.8760	-2.564%	42,911	-12.023%
2023-02-01	4.0890	4.0900	3.9880	3.9780	-2.116%	473,517	-14.279%
2023-01-31	3.9700	4.0000	3.9660	4.0640	-0.587%	166,519	-16.093%
2023-01-30	4.0890	4.1230	4.0890	4.0880	-1.896%	13,215	-16.585%
2023-01-27	4.2320	4.2320	4.1350	4.1670	-0.406%	9,500	-18.167%
2023-01-26	4.1740	4.2210	4.1520	4.1840	-1.379%	66,619	-18.499%
2023-01-25	4.2560	4.2560	4.2180	4.2425	-1.623%	20,646	-19.623%
2023-01-24	4.4120	4.4120	4.3170	4.3125	-1.383%	9,760	-20.928%
2023-01-23	4.3200	4.3840	4.3200	4.3730	+0.900%	10,707	-22.021%
2023-01-20	4.3050	4.3220	4.3050	4.3340	+2.543%	41,246	-21.320%
2023-01-19	4.1840	4.2500	4.1840	4.2265	-1.926%	53,169	-19.319%
2023-01-18	4.3020	4.3020	4.3020	4.3095	+0.244%	14	-20.872%
2023-01-17	4.3050	4.3370	4.2920	4.2990	+0.833%	183,896	-20.679%
2023-01-16	4.2690	4.3010	4.2530	4.2635	+0.341%	47,402	-20.019%
2023-01-13	4.2170	4.2630	4.2090	4.2490	-0.898%	38,132	-19.746%
2023-01-12	4.1400	4.2940	4.1400	4.2875	+3.839%	54,242	-20.466%
2023-01-11	4.0900	4.1400	4.0900	4.1290	+1.574%	39,377	-17.413%
2023-01-10	4.0900	4.1010	4.0530	4.0650	-1.989%	23,494	-16.113%
2023-01-09	4.1400	4.1780	4.1350	4.1475	+1.642%	7,120	-17.782%
2023-01-06	4.0300	4.0410	3.9970	4.0805	-0.366%	7,810	-16.432%
2023-01-05	4.1140	4.1140	4.1140	4.0955	+0.134%	317	-16.738%
2023-01-04	4.1450	4.1480	4.1200	4.0900	-4.795%	22,670	-16.626%
2023-01-03	4.5770	4.5770	4.3340	4.2960	-2.585%	25,088	-20.624%
2022-12-30	4.4230	4.4230	4.4230	4.4100	+0.708%	50	-22.676%
2022-12-29	4.4090	4.4180	4.4090	4.3790	-0.995%	13,210	-22.128%
2022-12-28	4.4770	4.4970	4.3860	4.4230	-1.272%	179,365	-22.903%
2022-12-22	4.5480	4.5800	4.4920	4.4800	-0.940%	41,486	-23.884%
2022-12-21	4.4950	4.5500	4.4950	4.5225	+2.100%	15,912	-24.599%
2022-12-20	4.4510	4.4510	4.4510	4.4295	-2.488%	30,813	-23.016%
2022-12-19	4.5730	4.5760	4.5730	4.5425	-1.261%	6,000	-24.931%
2022-12-16	4.6290	4.6290	4.5810	4.6005	-1.678%	9,832	-25.878%
2022-12-15	4.7530	4.7760	4.7180	4.6790	-2.123%	5,765	-27.121%
2022-12-13	4.6590	4.7820	4.6590	4.7805	+3.362%	68,538	-28.669%
2022-12-12	4.5420	4.6340	4.5420	4.6250	+3.630%	89,202	-26.270%
2022-12-09	4.3790	4.4800	4.3790	4.4630	+1.837%	55,871	-23.594%
2022-12-08	4.3680	4.4140	4.3620	4.3825	+1.259%	48,451	-22.191%
2022-12-07	4.4000	4.4440	4.4000	4.3280	-1.266%	982,101	-21.211%
2022-12-06	4.5000	4.5000	4.3900	4.3835	-5.944%	32,701	-22.208%
2022-12-05	4.8490	4.8490	4.6590	4.6605	-5.342%	24,785	-26.832%
2022-12-02	5.0150	5.0150	5.0150	4.9235	-3.081%	2,000	-30.740%
2022-12-01	5.1500	5.1500	5.1500	5.0800	+1.219%	1,060	-32.874%
2022-11-30	5.0500	5.0500	5.0025	5.0188	+1.135%	14,400	-32.055%
2022-11-29	5.0050	5.0425	5.0050	4.9625	+1.753%	131,545	-31.285%
2022-11-28	4.8060	4.9040	4.8060	4.8770	-4.770%	10,839	-30.080%
2022-11-25	5.0900	5.1275	5.0900	5.1213	-0.121%	10,809	-33.415%
2022-11-24	5.1000	5.1000	5.1000	5.1275	-0.268%	275	-33.496%
2022-11-23	5.2475	5.2475	5.2300	5.1413	-0.436%	22,695	-33.674%
2022-11-22	5.0425	5.1675	5.0425	5.1638	+5.599%	14,317	-33.963%

.dark-mode .fs10b6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fs10b6{ color: #333333; background-color: white; border: 2px solid #333333; }AIGEWISDOMTREE ENERGYstock LSE

AIGE
WISDOMTREE ENERGY
stock LSE