Dark

AIGL
WISDOMTREE LIVESTOCK
stock LSE

Inactive

Jul 25, 2024

2.69USD+3.065%(+0.08)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-25	2.6700	2.6700	2.6700	2.6900	+3.065%	100	0.000%
2024-07-17	2.6300	2.6300	2.6300	2.6100	0.000%	2,078	+3.065%
2024-06-26	2.6000	2.6000	2.6000	2.6100	+1.556%	1	+3.065%
2024-06-21	2.5600	2.5600	2.5500	2.5700	+0.391%	1,777	+4.669%
2024-06-04	2.5900	2.5900	2.5900	2.5600	0.000%	1,680	+5.078%
2024-05-31	2.5700	2.5700	2.5700	2.5600	-1.916%	33	+5.078%
2024-05-23	2.6100	2.6100	2.6100	2.6100	+0.385%	80	+3.065%
2024-05-17	2.6100	2.6100	2.6100	2.6000	-0.383%	5	+3.462%
2024-04-19	2.5700	2.5700	2.5700	2.6100	+0.423%	4,758	+3.065%
2024-04-16	2.5670	2.5670	2.5670	2.5990	-2.109%	70	+3.501%
2024-03-21	2.6550	2.6550	2.6500	2.6550	-0.487%	0	+1.318%
2024-03-18	2.6430	2.6430	2.6430	2.6680	+0.889%	50	+0.825%
2024-03-12	2.6260	2.6260	2.6260	2.6445	-0.639%	100	+1.721%
2024-02-26	2.6480	2.6480	2.6480	2.6615	+0.038%	195	+1.071%
2024-02-21	2.6400	2.6400	2.6400	2.6605	+0.169%	1,669	+1.109%
2024-02-20	2.6500	2.6500	2.6500	2.6560	+1.355%	89	+1.280%
2024-02-19	2.6500	2.6500	2.6500	2.6205	+1.178%	280	+2.652%
2024-02-02	2.6000	2.6000	2.5850	2.5900	+0.759%	0	+3.861%
2024-01-31	2.5500	2.5500	2.5500	2.5705	+0.039%	14,000	+4.649%
2024-01-30	2.5710	2.5710	2.5610	2.5695	+7.398%	8,866	+4.690%
2023-12-27	2.3800	2.3800	2.3800	2.3925	-4.965%	50	+12.435%
2023-11-20	2.5330	2.5330	2.5330	2.5175	+0.660%	12	+6.852%
2023-11-13	2.4750	2.4750	2.4720	2.5010	-1.922%	800	+7.557%
2023-10-30	2.5450	2.5500	2.5450	2.5500	+0.990%	0	+5.490%
2023-10-23	2.5300	2.5300	2.5250	2.5250	-2.585%	0	+6.535%
2023-10-13	2.5750	2.5750	2.5750	2.5920	-0.289%	174	+3.781%
2023-10-09	2.6320	2.6320	2.6320	2.5995	+0.854%	800	+3.481%
2023-10-05	2.5490	2.5490	2.5490	2.5775	+1.456%	48	+4.365%
2023-10-04	2.5370	2.5430	2.5150	2.5405	-2.044%	18,147	+5.885%
2023-10-02	2.6030	2.6030	2.6030	2.5935	-1.125%	35	+3.721%
2023-09-26	2.6720	2.6720	2.6720	2.6230	-3.210%	211	+2.554%
2023-09-21	2.7100	2.7100	2.7100	2.7100	+6.067%	0	-0.738%
2023-08-23	2.5550	2.5550	2.5500	2.5550	-0.332%	0	+5.284%
2023-08-15	2.5840	2.5840	2.5840	2.5635	-0.716%	1,564	+4.935%
2023-08-11	2.5940	2.5940	2.5940	2.5820	-0.730%	1,000	+4.183%
2023-08-01	2.6100	2.6100	2.6100	2.6010	+0.619%	281	+3.422%
2023-07-31	2.6000	2.6000	2.5850	2.5850	+0.388%	0	+4.062%
2023-07-25	2.6160	2.6160	2.6160	2.5750	-1.905%	24	+4.466%
2023-07-21	2.6300	2.6300	2.6250	2.6250	+2.240%	0	+2.476%
2023-07-13	2.5630	2.5630	2.5630	2.5675	-0.233%	232	+4.771%
2023-07-06	2.5910	2.5910	2.5910	2.5735	+0.117%	210	+4.527%
2023-07-05	2.6100	2.6100	2.5760	2.5705	+0.410%	3,473	+4.649%
2023-07-03	2.5100	2.5200	2.5100	2.5600	+2.400%	8,233	+5.078%
2023-06-28	2.4700	2.4700	2.4700	2.5000	+1.092%	500	+7.600%
2023-06-26	2.5020	2.5020	2.5020	2.4730	-0.282%	50	+8.775%
2023-06-21	2.4800	2.4800	2.4800	2.4800	0.000%	0	+8.468%
2023-06-19	2.4750	2.4800	2.4600	2.4800	+2.692%	0	+8.468%
2023-06-09	2.4150	2.4200	2.4150	2.4150	-2.207%	0	+11.387%
2023-06-07	2.4400	2.4400	2.4400	2.4695	+2.639%	6,688	+8.929%
2023-06-02	2.4000	2.4000	2.4000	2.4060	+5.066%	1,000	+11.804%
2023-05-23	2.2850	2.2900	2.2850	2.2900	-1.080%	0	+17.467%
2023-05-16	2.3150	2.3200	2.3150	2.3150	+1.758%	0	+16.199%
2023-05-12	2.2950	2.3220	2.2930	2.2750	-1.940%	966	+18.242%
2023-05-03	2.3060	2.3060	2.3060	2.3200	+0.065%	1,740	+15.948%
2023-04-14	2.2690	2.2690	2.2690	2.3185	+1.068%	11,500	+16.023%
2023-04-05	2.2580	2.2580	2.2580	2.2940	-0.196%	1,950	+17.262%
2023-03-30	2.3350	2.3350	2.3350	2.2985	+0.437%	10	+17.033%
2023-03-28	2.3480	2.3480	2.3480	2.2885	+1.194%	810	+17.544%
2023-03-24	2.2090	2.2890	2.2090	2.2615	-0.724%	7,500	+18.948%
2023-03-20	2.3250	2.3250	2.2790	2.2780	-3.902%	8,250	+18.086%
2023-03-10	2.3790	2.3790	2.3790	2.3705	-0.357%	559	+13.478%
2023-03-09	2.4190	2.4190	2.4190	2.3790	-0.168%	400	+13.073%
2023-02-24	2.4190	2.4190	2.4190	2.3830	+0.421%	28	+12.883%
2023-02-23	2.3870	2.3870	2.3430	2.3730	+0.722%	300	+13.359%
2023-02-16	2.3780	2.3780	2.3780	2.3560	-0.549%	891	+14.177%
2023-02-15	2.3640	2.3770	2.3640	2.3690	+0.042%	1,014	+13.550%
2023-02-14	2.3530	2.3530	2.3530	2.3680	+1.566%	613	+13.598%
2023-02-02	2.3200	2.3200	2.3200	2.3315	+1.040%	500	+15.376%
2023-01-24	2.3100	2.3100	2.3100	2.3075	-1.536%	506	+16.576%
2023-01-16	2.3070	2.3070	2.3070	2.3435	-1.905%	950	+14.786%
2023-01-04	2.4300	2.4300	2.4300	2.3890	-0.727%	6,600	+12.599%
2023-01-03	2.3890	2.3890	2.3890	2.4065	+0.796%	460	+11.781%
2022-12-19	2.3590	2.3590	2.3590	2.3875	-1.180%	683	+12.670%
2022-11-24	2.4550	2.4550	2.4550	2.4160	-0.719%	9,155	+11.341%
2022-11-21	2.4200	2.4200	2.4200	2.4335	+1.735%	10,000	+10.540%
2022-11-15	2.4030	2.4030	2.4000	2.3920	+0.589%	23,889	+12.458%
2022-11-14	2.4120	2.4120	2.4120	2.3780	-0.147%	6,304	+13.120%
2022-11-10	2.3650	2.3650	2.3650	2.3815	+0.655%	3	+12.954%
2022-11-04	2.3380	2.3380	2.3380	2.3660	+0.297%	2,817	+13.694%
2022-11-02	2.3480	2.3480	2.3480	2.3590	-1.235%	6	+14.031%
2022-10-31	2.3960	2.3960	2.3960	2.3885	-0.396%	1,500	+12.623%
2022-10-28	2.3630	2.3630	2.3630	2.3980	-0.229%	4,844	+12.177%
2022-10-27	2.3770	2.3770	2.3770	2.4035	+0.733%	4,000	+11.920%
2022-10-20	2.3700	2.3700	2.3700	2.3860	+1.316%	5	+12.741%
2022-10-18	2.3300	2.3300	2.3300	2.3550	+2.838%	180	+14.225%
2022-10-14	2.3320	2.3320	2.3320	2.2900	-0.370%	5	+17.467%
2022-10-13	2.3000	2.3000	2.3000	2.2985	+0.240%	20,000	+17.033%
2022-10-12	2.3000	2.3000	2.3000	2.2930	+0.902%	10,000	+17.314%
2022-10-10	2.3020	2.3020	2.3020	2.2725	+0.910%	4,000	+18.372%
2022-10-04	2.2690	2.2690	2.2690	2.2520	+0.693%	7,655	+19.449%
2022-09-29	2.2100	2.2100	2.2100	2.2365	+0.291%	446	+20.277%
2022-09-28	2.2350	2.2350	2.2350	2.2300	-4.374%	16	+20.628%
2022-09-23	2.3310	2.3310	2.3310	2.3320	-1.583%	14	+15.352%
2022-09-22	2.3600	2.3600	2.3600	2.3695	-1.394%	6,000	+13.526%
2022-09-20	2.3680	2.4230	2.3680	2.4030	+3.891%	5,523	+11.943%
2022-09-08	2.2930	2.2930	2.2930	2.3130	-0.323%	5,002	+16.299%
2022-09-06	2.3490	2.3490	2.2880	2.3205	-0.043%	10,265	+15.923%
2022-08-31	2.3100	2.3100	2.3100	2.3215	-0.343%	902	+15.873%
2022-08-30	2.3100	2.3100	2.3100	2.3295	+0.844%	11,071	+15.475%
2022-08-25	2.3300	2.3300	2.2850	2.3100	-4.703%	29,476	+16.450%
2022-08-11	2.4530	2.4540	2.4530	2.4240	+1.000%	14,041	+10.974%
2022-08-08	2.4270	2.4270	2.4270	2.4000	+1.781%	927	+12.083%
2022-07-28	2.3010	2.3400	2.3010	2.3580	+1.115%	350	+14.080%
2022-07-26	2.3080	2.3080	2.3080	2.3320	-0.829%	356	+15.352%
2022-07-25	2.3700	2.3700	2.3700	2.3515	+0.384%	14,211	+14.395%
2022-07-21	2.3030	2.3030	2.3030	2.3425	+0.192%	879	+14.835%
2022-07-20	2.2870	2.2870	2.2870	2.3380	+0.516%	5,196	+15.056%
2022-07-19	2.3150	2.3150	2.3100	2.3260	+0.475%	14	+15.649%
2022-07-18	2.3490	2.3490	2.3490	2.3150	+1.402%	6	+16.199%
2022-07-11	2.2470	2.2470	2.2470	2.2830	-0.696%	750	+17.827%
2022-07-07	2.2500	2.2500	2.2500	2.2990	+0.284%	119	+17.007%
2022-07-06	2.3060	2.3060	2.3060	2.2925	+2.826%	133	+17.339%
2022-07-04	2.2550	2.2550	2.2090	2.2295	-1.131%	7,944	+20.655%
2022-07-01	2.2480	2.2480	2.2200	2.2550	+0.356%	10,018	+19.290%
2022-06-28	2.2100	2.2100	2.2100	2.2470	-0.575%	1,205	+19.715%
2022-06-27	2.2400	2.2600	2.2400	2.2600	+0.222%	2,473	+19.027%
2022-06-24	2.1990	2.1990	2.1900	2.2550	-2.212%	3,400	+19.290%
2022-06-17	2.2800	2.2800	2.2800	2.3060	+0.655%	29,980	+16.652%
2022-06-08	2.2360	2.2360	2.2360	2.2910	+1.596%	402	+17.416%
2022-06-07	2.2700	2.2700	2.2700	2.2550	-0.155%	27,102	+19.290%
2022-06-06	2.2700	2.2700	2.2700	2.2585	-0.177%	1,000	+19.106%
2022-06-01	2.1950	2.1950	2.1950	2.2625	+1.298%	41	+18.895%
2022-05-31	2.2680	2.2680	2.2680	2.2335	-1.521%	85	+20.439%
2022-05-30	2.3180	2.3180	2.3020	2.2680	-0.264%	604	+18.607%
2022-05-27	2.2390	2.2390	2.2390	2.2740	+1.202%	546	+18.294%
2022-05-24	2.2340	2.3000	2.2340	2.2470	-0.156%	371	+19.715%
2022-05-23	2.2880	2.2880	2.2880	2.2505	+0.514%	1	+19.529%
2022-05-19	2.2010	2.2500	2.2010	2.2390	+0.224%	12,746	+20.143%
2022-05-17	2.2670	2.2670	2.2670	2.2340	+1.684%	1,364	+20.412%
2022-05-13	2.1900	2.1900	2.1900	2.1970	-0.136%	400	+22.440%
2022-05-12	2.1960	2.2000	2.1960	2.2000	-1.412%	609	+22.273%
2022-05-11	2.2530	2.2530	2.2530	2.2315	+0.067%	415	+20.547%
2022-05-10	2.2720	2.2720	2.2050	2.2300	+0.632%	17,701	+20.628%
2022-05-09	2.2830	2.2830	2.2200	2.2160	-2.486%	531	+21.390%
2022-05-06	2.2600	2.2600	2.2600	2.2725	-0.591%	200	+18.372%
2022-05-05	2.3000	2.3000	2.3000	2.2860	+0.175%	69	+17.673%
2022-05-04	2.3000	2.3000	2.3000	2.2820	-1.276%	2,500	+17.879%
2022-04-28	2.3550	2.3550	2.3550	2.3115	-0.345%	200	+16.375%
2022-04-27	2.3050	2.3700	2.3050	2.3195	-1.424%	5,050	+15.973%
2022-04-25	2.4000	2.4000	2.4000	2.3530	-3.486%	1,300	+14.322%
2022-04-22	2.4660	2.4660	2.4660	2.4380	+0.723%	83	+10.336%
2022-04-21	2.4570	2.4570	2.4500	2.4205	+0.103%	8,703	+11.134%
2022-04-20	2.4610	2.4610	2.4560	2.4180	-0.227%	1,096	+11.249%
2022-04-19	2.4590	2.4610	2.4590	2.4235	+1.892%	4,241	+10.996%
2022-04-14	2.3800	2.4210	2.3800	2.3785	+1.972%	9,134	+13.096%
2022-04-11	2.3800	2.3800	2.3680	2.3325	-0.406%	6,654	+15.327%
2022-04-08	2.3780	2.3780	2.3780	2.3420	+0.601%	143	+14.859%
2022-04-06	2.3740	2.3740	2.3140	2.3280	-1.731%	576	+15.550%
2022-04-04	2.4200	2.4270	2.4200	2.3690	-2.530%	575	+13.550%
2022-04-01	2.4100	2.4100	2.4100	2.4305	-0.654%	350	+10.677%
2022-03-31	2.4190	2.4410	2.4190	2.4465	-0.670%	1,473	+9.953%
2022-03-30	2.5040	2.5040	2.5040	2.4630	+0.449%	1,700	+9.216%
2022-03-29	2.4170	2.4960	2.4170	2.4520	-0.849%	2,633	+9.706%
2022-03-28	2.5000	2.5000	2.5000	2.4730	+0.795%	1,250	+8.775%
2022-03-25	2.4500	2.4800	2.3950	2.4535	+1.636%	21,048	+9.639%
2022-03-23	2.3670	2.4420	2.3670	2.4140	+0.228%	691	+11.433%
2022-03-22	2.4460	2.4610	2.3710	2.4085	-0.042%	1,206	+11.688%
2022-03-21	2.4270	2.4270	2.4270	2.4095	+1.303%	100	+11.641%
2022-03-18	2.3450	2.3450	2.3450	2.3785	-0.978%	258	+13.096%
2022-03-17	2.3630	2.4400	2.3630	2.4020	-0.887%	2,700	+11.990%
2022-03-16	2.3790	2.3860	2.3790	2.4235	+1.106%	1,048	+10.996%
2022-03-14	2.3940	2.3940	2.3340	2.3970	+1.935%	776	+12.224%
2022-03-11	2.2880	2.3620	2.2880	2.3515	+0.513%	657	+14.395%
2022-03-10	2.3740	2.3740	2.3140	2.3395	-0.721%	7,251	+14.982%
2022-03-09	2.3300	2.3890	2.3260	2.3565	+0.106%	1,009	+14.152%
2022-03-08	2.3400	2.3720	2.3400	2.3540	+1.204%	7,786	+14.274%
2022-03-07	2.3390	2.3390	2.2690	2.3260	-0.449%	19,260	+15.649%
2022-03-04	2.4190	2.4250	2.3300	2.3365	-3.150%	610	+15.129%
2022-03-01	2.4370	2.4370	2.3760	2.4125	+0.354%	1,764	+11.503%
2022-02-28	2.4460	2.4460	2.4460	2.4040	-1.314%	2,272	+11.897%
2022-02-24	2.4200	2.4760	2.4200	2.4360	-2.579%	21,700	+10.427%
2022-02-23	2.5660	2.5660	2.5060	2.5005	-0.616%	482	+7.578%
2022-02-22	2.5370	2.5370	2.5370	2.5160	+0.821%	433	+6.916%
2022-02-21	2.4540	2.4540	2.4540	2.4955	+0.161%	21	+7.794%
2022-02-18	2.4630	2.4630	2.4630	2.4915	+0.748%	1,000	+7.967%
2022-02-16	2.5070	2.5070	2.5070	2.4730	+1.228%	10,354	+8.775%
2022-02-14	2.4030	2.4030	2.4030	2.4430	-2.300%	6,500	+10.111%
2022-02-10	2.5260	2.5260	2.5260	2.5005	+1.255%	160	+7.578%
2022-02-09	2.4970	2.4970	2.4970	2.4695	+1.334%	1,182	+8.929%
2022-02-07	2.4770	2.4770	2.4770	2.4370	+0.557%	30	+10.382%
2022-02-04	2.4570	2.4570	2.4570	2.4235	-0.041%	128	+10.996%
2022-02-03	2.4400	2.4640	2.4400	2.4245	+1.316%	6,607	+10.951%
2022-02-01	2.3800	2.3930	2.3800	2.3930	+1.657%	2,513	+12.411%
2022-01-31	2.3800	2.3800	2.3800	2.3540	+1.182%	29	+14.274%
2022-01-27	2.3800	2.3800	2.3800	2.3265	-0.725%	13	+15.624%
2022-01-26	2.2980	2.2980	2.2980	2.3435	+1.144%	2	+14.786%
2022-01-25	2.2820	2.2820	2.2820	2.3170	+0.368%	201	+16.098%
2022-01-24	2.3040	2.3040	2.3040	2.3085	-0.624%	3,852	+16.526%
2022-01-20	2.2820	2.2820	2.2820	2.3230	+1.797%	100	+15.799%
2022-01-14	2.2830	2.2830	2.2830	2.2820	+1.558%	65	+17.879%
2022-01-12	2.2760	2.2760	2.2760	2.2470	+0.469%	100	+19.715%
2022-01-11	2.2650	2.2650	2.2630	2.2365	-1.800%	550	+20.277%
2022-01-07	2.3330	2.3330	2.3330	2.2775	+0.308%	1,256	+18.112%
2022-01-05	2.3110	2.3110	2.3110	2.2705	-2.721%	586	+18.476%
2021-12-30	2.3070	2.3070	2.3030	2.3340	+0.129%	1,722	+15.253%
2021-12-29	2.2810	2.2810	2.2810	2.3310	+1.547%	3,200	+15.401%
2021-12-22	2.2520	2.2520	2.2520	2.2955	+2.045%	40	+17.186%
2021-12-21	2.2850	2.2850	2.2850	2.2495	-0.178%	1,142	+19.582%
2021-12-20	2.2290	2.2500	2.2290	2.2535	-1.162%	104	+19.370%
2021-12-02	2.2470	2.3190	2.2470	2.2800	+0.463%	1,549	+17.982%
2021-11-30	2.2610	2.3140	2.2610	2.2695	-2.387%	4,211	+18.528%
2021-11-29	2.3620	2.3620	2.3620	2.3250	-1.085%	686	+15.699%
2021-11-25	2.2970	2.2970	2.2970	2.3505	+0.513%	430	+14.444%
2021-11-24	2.2880	2.3760	2.2880	2.3385	+1.497%	800	+15.031%
2021-11-19	2.2670	2.2670	2.2670	2.3040	+0.196%	205	+16.753%
2021-11-18	2.2550	2.2550	2.2550	2.2995	+0.525%	9	+16.982%
2021-11-16	2.2360	2.2360	2.2360	2.2875	+0.793%	97	+17.596%
2021-11-15	2.2810	2.2810	2.2810	2.2695	+0.509%	185	+18.528%
2021-11-11	2.2840	2.2940	2.2220	2.2580	+0.624%	5,255	+19.132%
2021-11-10	2.2150	2.2790	2.2150	2.2440	-0.840%	3,116	+19.875%
2021-11-09	2.2990	2.2990	2.2990	2.2630	+1.868%	1,038	+18.869%
2021-11-02	2.2470	2.2470	2.2120	2.2215	-0.759%	392	+21.089%
2021-11-01	2.2390	2.2390	2.2390	2.2385	+1.381%	2,000	+20.170%
2021-10-28	2.2330	2.2330	2.2330	2.2080	+0.341%	78	+21.830%
2021-10-27	2.2390	2.2390	2.1840	2.2005	+0.251%	685	+22.245%
2021-10-26	2.2300	2.2300	2.2300	2.1950	-0.408%	223	+22.551%
2021-10-21	2.2230	2.2230	2.2230	2.2040	-2.218%	500	+22.051%
2021-10-19	2.2380	2.2730	2.2380	2.2540	+1.031%	579	+19.343%
2021-10-13	2.2520	2.2520	2.2520	2.2310	-1.218%	2,000	+20.574%
2021-10-12	2.2500	2.2500	2.2500	2.2585	-0.199%	2,335	+19.106%
2021-10-06	2.2490	2.2490	2.2490	2.2630	-1.049%	8,695	+18.869%
2021-10-04	2.3000	2.3020	2.3000	2.2870	+0.197%	6,539	+17.621%
2021-10-01	2.2960	2.2960	2.2960	2.2825	+0.286%	10	+17.853%
2021-09-29	2.2570	2.2570	2.2570	2.2760	+0.463%	8,313	+18.190%
2021-09-28	2.2900	2.2900	2.2900	2.2655	+0.177%	50	+18.738%
2021-09-27	2.2430	2.2430	2.2430	2.2615	+4.121%	10	+18.948%
2021-09-17	2.1850	2.1850	2.1850	2.1720	-1.228%	42	+23.849%
2021-09-16	2.2110	2.2110	2.2100	2.1990	+0.779%	18,479	+22.328%
2021-09-15	2.2140	2.2140	2.1900	2.1820	-1.110%	1,042	+23.281%
2021-09-14	2.1920	2.1920	2.1920	2.2065	+0.432%	500	+21.913%
2021-09-13	2.1880	2.1880	2.1880	2.1970	-1.502%	4,000	+22.440%
2021-09-10	2.2760	2.2760	2.2760	2.2305	-2.385%	540	+20.601%
2021-09-07	2.3280	2.3280	2.3280	2.2850	-0.544%	500	+17.724%
2021-09-06	2.2840	2.3260	2.2840	2.2975	+0.044%	5,700	+17.084%
2021-09-03	2.3200	2.3200	2.3200	2.2965	-1.013%	1,515	+17.135%
2021-09-02	2.3420	2.3420	2.3420	2.3200	-1.861%	3,000	+15.948%
2021-08-24	2.3580	2.3580	2.3580	2.3640	+2.227%	2,000	+13.790%
2021-08-19	2.3050	2.3050	2.3020	2.3125	-0.730%	5,750	+16.324%
2021-08-17	2.3730	2.3730	2.3730	2.3295	+2.486%	84	+15.475%
2021-08-11	2.2550	2.2550	2.2550	2.2730	-0.416%	200	+18.346%
2021-08-09	2.2850	2.2850	2.2850	2.2825	-3.222%	850	+17.853%
2021-08-04	2.3880	2.3880	2.3880	2.3585	+0.404%	16,836	+14.056%
2021-07-28	2.3700	2.3700	2.3700	2.3490	-1.220%	6,500	+14.517%
2021-07-27	2.4130	2.4130	2.4130	2.3780	+2.921%	700	+13.120%
2021-07-21	2.2880	2.2880	2.2880	2.3105	-0.431%	5,000	+16.425%
2021-07-16	2.3360	2.3360	2.3360	2.3205	+1.933%	200	+15.923%
2021-07-12	2.2900	2.2900	2.2900	2.2765	-0.263%	7,200	+18.164%
2021-07-07	2.2820	2.2820	2.2820	2.2825	-1.126%	600	+17.853%
2021-06-21	2.2930	2.3290	2.2930	2.3085	-3.086%	3,430	+16.526%
2021-06-17	2.3790	2.3790	2.3790	2.3820	-1.489%	2,700	+12.930%
2021-06-16	2.4040	2.4040	2.4040	2.4180	+0.939%	4,000	+11.249%
2021-06-15	2.4300	2.4300	2.3710	2.3955	+0.503%	4,100	+12.294%
2021-06-09	2.3770	2.4070	2.3770	2.3835	-0.376%	10,663	+12.859%
2021-06-07	2.3590	2.4190	2.3590	2.3925	+1.334%	4,916	+12.435%
2021-06-02	2.3400	2.3400	2.3400	2.3610	+0.340%	6,021	+13.935%
2021-06-01	2.4350	2.4360	2.3700	2.3530	-1.321%	1,968	+14.322%
2021-05-28	2.4040	2.4040	2.4020	2.3845	+1.081%	1,515	+12.812%
2021-05-27	2.3760	2.3760	2.3760	2.3590	-0.736%	700	+14.031%
2021-05-26	2.3620	2.3620	2.3620	2.3765	+0.021%	700	+13.192%
2021-05-25	2.3990	2.3990	2.3950	2.3760	+0.508%	1,200	+13.215%
2021-05-24	2.3600	2.3600	2.3600	2.3640	+0.063%	270	+13.790%
2021-05-21	2.3710	2.3710	2.3710	2.3625	+0.789%	2,000	+13.862%
2021-05-20	2.3080	2.3080	2.3080	2.3440	+0.839%	1,000	+14.761%
2021-05-19	2.3250	2.3270	2.3250	2.3245	+0.324%	32,900	+15.724%
2021-05-18	2.3280	2.3280	2.3280	2.3170	+0.433%	17,195	+16.098%
2021-05-14	2.3250	2.3250	2.3250	2.3070	-1.284%	17,123	+16.602%
2021-05-13	2.3550	2.3620	2.3500	2.3370	-1.058%	4,683	+15.105%
2021-05-12	2.3950	2.3960	2.3950	2.3620	+0.575%	8,931	+13.887%
2021-05-11	2.3540	2.3540	2.3540	2.3485	+0.192%	300	+14.541%
2021-05-10	2.3760	2.3760	2.3560	2.3440	-0.446%	1,305	+14.761%
2021-05-07	2.3760	2.3760	2.3300	2.3545	+1.597%	135	+14.249%
2021-05-06	2.3840	2.3840	2.3280	2.3175	+0.520%	184	+16.073%
2021-05-05	2.3620	2.3620	2.3380	2.3055	-0.453%	161	+16.678%
2021-05-04	2.2980	2.3800	2.2980	2.3160	+0.959%	937	+16.149%
2021-04-30	2.3440	2.3440	2.3050	2.2940	+0.240%	1,065	+17.262%
2021-04-29	2.3370	2.3370	2.3070	2.2885	+0.815%	10	+17.544%
2021-04-26	2.2600	2.2600	2.2600	2.2700	-0.960%	8,739	+18.502%
2021-04-23	2.2800	2.2800	2.2800	2.2920	+0.284%	59,274	+17.365%
2021-04-21	2.3560	2.3560	2.3560	2.2855	-1.253%	2,000	+17.699%
2021-04-19	2.3210	2.3210	2.3210	2.3145	-0.065%	860	+16.224%
2021-04-15	2.3350	2.3350	2.3350	2.3160	-0.941%	800	+16.149%
2021-04-14	2.3600	2.3600	2.3210	2.3380	-0.595%	16,228	+15.056%
2021-04-13	2.3500	2.3630	2.3340	2.3520	-1.508%	1,400	+14.371%
2021-04-12	2.4250	2.4250	2.4250	2.3880	-0.313%	100	+12.647%
2021-04-09	2.3870	2.3870	2.3870	2.3955	-0.560%	3	+12.294%
2021-04-08	2.4480	2.4480	2.4480	2.4090	+0.627%	2,000	+11.665%
2021-04-07	2.4110	2.4110	2.4110	2.3940	+1.656%	1,750	+12.364%
2021-03-30	2.3750	2.3750	2.3750	2.3550	+0.620%	2,903	+14.225%
2021-03-26	2.2980	2.2980	2.2980	2.3405	+2.519%	17,410	+14.933%
2021-03-22	2.2830	2.2830	2.2830	2.2830	-1.147%	600	+17.827%
2021-03-18	2.3300	2.3300	2.2980	2.3095	+0.522%	4,500	+16.475%
2021-03-15	2.3000	2.3100	2.2960	2.2975	+0.922%	10,933	+17.084%
2021-03-12	2.3000	2.3000	2.3000	2.2765	+0.508%	2	+18.164%
2021-03-11	2.2850	2.2850	2.2850	2.2650	+0.354%	7,500	+18.764%
2021-03-10	2.2900	2.2900	2.2900	2.2570	0.000%	606	+19.185%
2021-03-09	2.2220	2.2760	2.2220	2.2570	+0.984%	22	+19.185%
2021-03-05	2.2700	2.2700	2.2490	2.2350	-0.156%	1,600	+20.358%
2021-03-04	2.2500	2.2500	2.2500	2.2385	-1.126%	6,000	+20.170%
2021-03-03	2.2790	2.2790	2.2790	2.2640	-0.462%	2,600	+18.816%
2021-02-26	2.3140	2.3140	2.3140	2.2745	-1.665%	28	+18.268%
2021-02-25	2.3380	2.3390	2.3000	2.3130	+1.827%	57,361	+16.299%
2021-02-18	2.3170	2.3300	2.3170	2.2715	-0.786%	1,320	+18.424%
2021-02-17	2.3480	2.3620	2.3480	2.2895	-1.037%	8,682	+17.493%
2021-02-16	2.3250	2.3250	2.2960	2.3135	+0.043%	1,095	+16.274%
2021-02-15	2.2710	2.2720	2.2710	2.3125	+0.587%	5,751	+16.324%
2021-02-12	2.3010	2.3010	2.3010	2.2990	+2.933%	27,195	+17.007%
2021-02-11	2.2690	2.2690	2.2690	2.2335	+0.022%	131	+20.439%
2021-02-10	2.2490	2.2500	2.2490	2.2330	-0.844%	1,246	+20.466%
2021-02-09	2.2680	2.2680	2.2510	2.2520	+0.156%	164,866	+19.449%
2021-02-08	2.2540	2.2540	2.2540	2.2485	+1.719%	7,500	+19.635%
2021-02-04	2.2430	2.2430	2.2230	2.2105	+0.204%	701	+21.692%
2021-02-03	2.1790	2.1790	2.1790	2.2060	+1.146%	1	+21.940%
2021-02-02	2.1600	2.1970	2.1600	2.1810	-1.133%	9,700	+23.338%
2021-01-29	2.2120	2.2120	2.2120	2.2060	+0.547%	6,000	+21.940%
2021-01-28	2.2180	2.2180	2.2180	2.1940	+0.481%	800	+22.607%
2021-01-25	2.2000	2.2150	2.2000	2.1835	+0.738%	3,500	+23.197%
2021-01-22	2.1660	2.1830	2.1650	2.1675	+1.928%	43,224	+24.106%
2021-01-21	2.1430	2.1490	2.1430	2.1265	+0.973%	9,298	+26.499%
2021-01-20	2.1330	2.1330	2.0810	2.1060	-0.777%	26,891	+27.730%
2021-01-19	2.1310	2.1310	2.1110	2.1225	+0.712%	73,791	+26.737%
2021-01-18	2.1310	2.1310	2.1190	2.1075	-0.260%	17,412	+27.639%
2021-01-15	2.1170	2.1170	2.0980	2.1130	+1.004%	9,260	+27.307%
2021-01-14	2.1260	2.1290	2.0800	2.0920	-0.143%	10,759	+28.585%
2021-01-13	2.1410	2.1410	2.1010	2.0950	-0.828%	8,310	+28.401%
2021-01-12	2.1190	2.1190	2.1190	2.1125	-0.495%	3,000	+27.337%
2021-01-11	2.1200	2.1290	2.1200	2.1230	-1.302%	863	+26.707%
2021-01-06	2.1890	2.1890	2.1690	2.1510	-0.371%	16,500	+25.058%
2021-01-05	2.1370	2.1370	2.1370	2.1590	+1.195%	500	+24.595%
2021-01-04	2.1500	2.1500	2.1360	2.1335	+0.376%	700	+26.084%
2020-12-30	2.1040	2.1040	2.1040	2.1255	-0.561%	1,040	+26.558%
2020-12-29	2.1120	2.1300	2.1120	2.1375	+1.064%	2,509	+25.848%
2020-12-23	2.1270	2.1270	2.1270	2.1150	+0.404%	1	+27.187%
2020-12-22	2.1550	2.1550	2.1430	2.1065	-0.519%	5	+27.700%
2020-12-21	2.1470	2.1470	2.0950	2.1175	-0.071%	5	+27.037%
2020-12-18	2.1400	2.1400	2.1400	2.1190	+1.606%	1	+26.947%
2020-12-16	2.0610	2.0610	2.0610	2.0855	-0.643%	1,300	+28.986%
2020-12-15	2.0670	2.1180	2.0670	2.0990	+0.431%	1,303	+28.156%
2020-12-14	2.1060	2.1080	2.0710	2.0900	+0.481%	520	+28.708%
2020-12-11	2.0430	2.0430	2.0430	2.0800	-0.144%	61	+29.327%
2020-12-10	2.0970	2.0970	2.0970	2.0830	-1.745%	1	+29.141%
2020-11-25	2.1490	2.1490	2.1040	2.1200	+0.713%	306	+26.887%
2020-11-23	2.0880	2.0880	2.0880	2.1050	+3.212%	4,000	+27.791%
2020-11-20	2.0680	2.0680	2.0400	2.0395	-2.323%	8,008	+31.895%
2020-11-17	2.0970	2.0970	2.0970	2.0880	+0.481%	500	+28.831%
2020-11-16	2.0520	2.0920	2.0520	2.0780	-1.024%	13,575	+29.451%
2020-11-13	2.1040	2.1570	2.1040	2.0995	-1.455%	2,039	+28.126%
2020-11-12	2.1500	2.1500	2.1040	2.1305	+0.047%	4,600	+26.261%
2020-11-11	2.1580	2.1580	2.1580	2.1295	-0.117%	160	+26.321%
2020-11-10	2.1610	2.1610	2.1610	2.1320	+2.896%	3,000	+26.173%
2020-11-02	2.0550	2.0550	2.0550	2.0720	-0.671%	493	+29.826%
2020-10-30	2.0740	2.0740	2.0740	2.0860	+0.337%	10,741	+28.955%
2020-10-29	2.0250	2.0250	2.0250	2.0790	-0.048%	300	+29.389%
2020-10-21	2.0470	2.0470	2.0470	2.0800	+1.192%	9,916	+29.327%
2020-10-20	2.0930	2.0930	2.0680	2.0555	-2.813%	10,493	+30.868%
2020-10-13	2.1240	2.1240	2.1240	2.1150	-0.751%	246	+27.187%
2020-10-12	2.1950	2.1950	2.1950	2.1310	-1.479%	8,281	+26.232%
2020-10-09	2.1890	2.1890	2.1890	2.1630	+2.488%	1,635	+24.364%
2020-09-23	2.1290	2.1290	2.0740	2.1105	+0.884%	2,506	+27.458%
2020-09-21	2.1520	2.1520	2.0720	2.0920	-1.507%	18,792	+28.585%
2020-09-11	2.1190	2.1190	2.1190	2.1240	+1.602%	49,552	+26.648%
2020-09-10	2.0890	2.0890	2.0890	2.0905	+1.777%	3,000	+28.677%
2020-09-08	2.0400	2.0400	2.0270	2.0540	+1.507%	7,900	+30.964%
2020-09-03	1.9940	1.9940	1.9940	2.0235	+1.352%	40	+32.938%
2020-09-02	2.0410	2.0410	2.0410	1.9965	-0.325%	10,025	+34.736%
2020-09-01	1.9620	2.0200	1.9620	2.0030	+0.502%	5,000	+34.299%
2020-08-28	2.0120	2.0120	2.0040	1.9930	-2.376%	9,336	+34.972%
2020-08-24	2.0850	2.0850	2.0850	2.0415	-1.543%	6	+31.766%
2020-08-21	2.1020	2.1020	2.1020	2.0735	-0.265%	3,920	+29.732%
2020-08-17	2.0910	2.0910	2.0910	2.0790	+2.439%	4,419	+29.389%
2020-08-11	2.0230	2.0230	2.0230	2.0295	+2.011%	600	+32.545%

.dark-mode .H68MdQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H68MdQ{ color: #333333; background-color: white; border: 2px solid #333333; }AIGLWISDOMTREE LIVESTOCKstock LSE

AIGL
WISDOMTREE LIVESTOCK
stock LSE