Dark

CARB
WISDOMTREE CARBON
stock LSE

Inactive

Aug 2, 2024

24.94USD+0.161%(+0.04)51,150

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	24.9000	24.9100	24.8900	24.94000	+0.161%	51,150	0.000%
2024-08-01	24.1200	25.0000	24.1000	24.90000	+3.880%	2,578	+0.161%
2024-07-30	23.7900	23.7900	23.7900	23.97000	-0.991%	5	+4.047%
2024-07-24	23.2000	23.2000	23.2000	24.21000	+6.231%	41	+3.015%
2024-07-22	23.0600	23.0600	23.0600	22.79000	-4.604%	10	+9.434%
2024-07-15	23.9700	24.0200	23.9700	23.89000	-0.167%	1,685	+4.395%
2024-07-09	23.9500	23.9600	23.9500	23.93000	-0.952%	1,400	+4.221%
2024-07-08	24.1700	24.1700	24.1700	24.16000	-1.789%	782	+3.228%
2024-07-05	24.7300	24.7300	24.7300	24.60000	+0.244%	1,001	+1.382%
2024-07-04	24.6900	24.8000	24.4700	24.54000	-0.527%	2,030	+1.630%
2024-07-03	24.6300	25.0800	24.5200	24.67000	+0.571%	3,268	+1.094%
2024-07-02	23.6300	23.6300	23.6300	24.53000	+3.985%	198	+1.671%
2024-07-01	24.1500	24.2700	24.1200	23.59000	+2.476%	14,146	+5.723%
2024-06-27	23.2500	23.2500	23.2500	23.02000	-2.209%	19,913	+8.341%
2024-06-21	23.8000	23.8100	23.4900	23.54000	-1.794%	159	+5.947%
2024-06-20	23.9900	23.9900	23.9900	23.97000	+1.139%	12	+4.047%
2024-06-18	23.8100	23.8100	23.7600	23.70000	-3.776%	39,570	+5.232%
2024-06-13	24.8000	24.8000	24.7100	24.63000	+1.025%	17,313	+1.259%
2024-06-11	24.8000	24.8700	24.6900	24.38000	-3.446%	285	+2.297%
2024-06-06	25.2300	25.2300	25.2300	25.25000	0.000%	60	-1.228%
2024-06-05	25.2000	25.2000	25.1600	25.25000	-0.980%	60,365	-1.228%
2024-06-04	25.5800	25.5800	25.5800	25.50000	-2.523%	56,714	-2.196%
2024-06-03	26.4600	26.8400	26.2200	26.16000	-1.246%	4,212	-4.664%
2024-05-31	26.4900	26.4900	26.4900	26.49000	+0.379%	1,003	-5.851%
2024-05-30	26.0000	26.0000	25.9300	26.39000	+2.525%	29,025	-5.495%
2024-05-29	25.7100	25.8000	25.6600	25.74000	-1.718%	67	-3.108%
2024-05-28	26.5600	26.5600	26.5600	26.19000	-2.057%	29,008	-4.773%
2024-05-22	26.6600	26.6600	26.6600	26.74000	+0.300%	17,156	-6.731%
2024-05-21	26.4600	26.4600	26.4600	26.66000	+2.696%	88,528	-6.452%
2024-05-20	25.6800	25.7400	25.6800	25.96000	+5.700%	27	-3.929%
2024-05-16	24.5100	24.8800	24.5100	24.56000	+0.368%	312	+1.547%
2024-05-14	24.7900	24.7900	24.7900	24.47000	+0.617%	2,101	+1.921%
2024-05-13	24.6100	24.6100	24.0000	24.32000	-4.665%	176	+2.549%
2024-05-09	25.2400	25.2400	25.2400	25.51000	+2.573%	17	-2.234%
2024-05-08	24.2100	24.2100	24.2100	24.87000	+0.201%	500	+0.281%
2024-05-07	25.2900	25.2900	24.8200	24.82000	-0.997%	853	+0.483%
2024-05-02	24.1500	24.9800	24.1500	25.07000	-98.652%	841	-0.519%
2024-05-01	1,866.5000	1,867.5000	1,861.5000	1,860.00000	+7,754.730%	8	-98.659%
2024-04-30	22.8500	23.6600	22.8500	23.68000	+4.409%	484	+5.321%
2024-04-29	22.5700	22.5700	22.5500	22.68000	-1.605%	22	+9.965%
2024-04-26	23.3500	23.3500	23.3500	23.05000	-2.248%	500	+8.200%
2024-04-25	23.0700	24.0000	23.0700	23.58000	+2.745%	1,920	+5.768%
2024-04-24	22.2700	22.2700	22.2700	22.95000	+1.146%	1,003	+8.671%
2024-04-22	23.1600	23.1600	22.7300	22.69000	-7.727%	103	+9.916%
2024-04-18	23.7300	24.4500	23.7300	24.59000	+2.501%	9,912	+1.423%
2024-04-17	24.7000	24.7000	23.8100	23.99000	-4.726%	428	+3.960%
2024-04-16	24.7350	25.5700	24.7350	25.18000	+2.859%	444	-0.953%
2024-04-12	24.1950	24.4950	23.7850	24.48000	+4.048%	1,506	+1.879%
2024-04-11	22.3450	23.2950	22.3450	23.52750	+8.447%	6,228	+6.004%
2024-04-10	22.6000	22.6000	22.4800	21.69500	-2.571%	625	+14.957%
2024-04-09	22.1550	22.3950	22.1550	22.26750	+0.565%	260	+12.002%
2024-04-08	21.9450	21.9450	21.9450	22.14250	+4.941%	1,165	+12.634%
2024-04-05	20.3750	20.4900	20.3750	21.10000	+3.381%	85	+18.199%
2024-04-04	20.5000	20.5000	20.3250	20.41000	+2.666%	55	+22.195%
2024-04-03	20.4000	20.4000	19.8800	19.88000	-2.633%	86	+25.453%
2024-04-02	20.5350	20.5350	20.3600	20.41750	-4.913%	1,670	+22.150%
2024-03-28	21.3800	21.5100	21.3800	21.47250	+4.502%	37	+16.149%
2024-03-26	22.7950	22.7950	21.8800	20.54750	-9.122%	4,175	+21.377%
2024-03-25	22.2200	22.6600	21.9400	22.61000	+6.051%	24,676	+10.305%
2024-03-22	20.6150	21.4450	20.6150	21.32000	+37.971%	1,266	+16.979%
2020-06-10	15.2900	15.3500	15.1000	15.45250	+11.149%	41,228	+61.398%
2020-06-09	13.3650	13.6800	13.3650	13.90250	-11.842%	2,239	+79.392%
2020-06-08	15.7250	15.7250	15.0100	15.77000	+11.765%	1,730	+58.148%
2020-06-05	13.7000	13.7000	13.7000	14.11000	-5.839%	2,229	+76.754%
2020-06-03	15.0700	15.0700	14.8950	14.98500	+0.368%	1,405	+66.433%
2020-06-02	14.3000	14.8600	14.3000	14.93000	+3.501%	3,010	+67.046%
2020-05-29	14.4250	14.4250	14.4250	14.42500	-1.266%	717	+72.894%
2020-05-28	14.5400	14.5500	14.5400	14.61000	-0.137%	80	+70.705%
2020-05-27	14.9000	14.9000	14.5000	14.63000	-2.775%	1,930	+70.472%
2020-05-26	13.9750	15.1900	13.3150	15.04750	+2.312%	4,416	+65.742%
2020-05-22	14.1800	14.6250	14.0450	14.70750	+11.908%	7,310	+69.573%
2020-05-21	13.0200	13.0200	12.7150	13.14250	-10.213%	4,062	+89.766%
2020-05-20	14.3600	14.5000	14.0900	14.63750	+5.004%	12,770	+70.384%
2020-05-19	13.8300	14.2000	13.7900	13.94000	+0.054%	1,218	+78.910%
2020-05-18	13.8300	13.9950	13.4950	13.93250	+6.254%	3,033	+79.006%
2020-05-15	13.0500	13.1650	13.0500	13.11250	+2.542%	19	+90.200%
2020-05-13	12.6400	12.8800	12.6400	12.78750	+0.630%	1,917	+95.034%
2020-05-12	12.9600	13.1700	12.6750	12.70750	+10.813%	1,056	+96.262%
2020-05-11	11.4700	11.5550	11.3350	11.46750	-2.777%	1,009	+117.484%
2020-05-07	11.6300	11.6300	11.6300	11.79500	-8.989%	1	+111.446%
2020-05-06	13.0400	13.1300	12.8300	12.96000	-0.804%	303	+92.438%
2020-05-05	13.1900	13.1900	13.1900	13.06500	+12.435%	341	+90.892%
2020-05-04	11.6850	11.6850	11.6850	11.62000	-10.907%	2	+114.630%
2020-05-01	13.3000	13.3000	13.1300	13.04250	-3.048%	274	+91.221%
2020-04-30	14.4850	14.4850	13.3550	13.45250	-2.712%	109	+85.393%
2020-04-29	14.1750	14.1750	13.8150	13.82750	-0.504%	2,615	+80.365%
2020-04-28	13.8600	14.0000	13.8000	13.89750	+0.018%	82	+79.457%
2020-04-27	14.5000	14.5000	13.7500	13.89500	-2.044%	1,138	+79.489%
2020-04-24	14.5100	14.5100	14.1400	14.18500	+12.334%	1,000	+75.820%
2020-04-23	12.5050	12.5050	12.5050	12.62750	-10.633%	4	+97.505%
2020-04-22	13.3850	14.5650	13.3850	14.13000	+16.034%	7,340	+76.504%
2020-04-21	12.3300	12.3300	12.1500	12.17750	-6.291%	1,751	+104.804%
2020-04-17	12.9650	13.3200	12.9200	12.99500	-8.759%	160	+91.920%
2020-04-16	14.3150	14.4000	14.0900	14.24250	+9.033%	3,989	+75.110%
2020-04-15	13.5650	13.5900	13.0050	13.06250	-3.562%	1,421	+90.928%
2020-04-14	14.5600	14.5600	13.7500	13.54500	-7.067%	411	+84.127%
2020-04-09	14.8250	14.8250	14.3500	14.57500	+15.789%	15,576	+71.115%
2020-04-07	13.0300	13.0300	12.6150	12.58750	-9.491%	3,978	+98.133%
2020-04-06	13.0000	14.0000	13.0000	13.90750	+11.729%	3,924	+79.328%
2020-04-03	12.1950	12.5000	12.1950	12.44750	+5.510%	855	+100.362%
2020-04-01	12.0200	12.0200	11.5750	11.79750	-2.821%	380	+111.401%
2020-03-31	12.3450	12.3450	12.1950	12.14000	+3.894%	2,750	+105.437%
2020-03-30	11.0600	11.8550	11.0550	11.68500	+16.168%	65,785	+113.436%
2020-03-27	10.3050	10.3050	10.0500	10.05875	-14.302%	4,440	+147.943%
2020-03-25	11.7000	11.9500	11.2000	11.73750	+0.686%	18,315	+112.481%
2020-03-24	11.4500	11.7000	11.3650	11.65750	+11.930%	6,707	+113.940%
2020-03-23	10.2500	10.4550	10.0000	10.41500	-6.023%	1,250	+139.462%
2020-03-20	10.8500	11.6000	10.8500	11.08250	+8.705%	7,033	+125.039%
2020-03-19	10.0250	10.6500	9.9300	10.19500	-3.342%	8,175	+144.630%
2020-03-18	11.8350	11.9350	10.1700	10.54750	-8.322%	16,849	+136.454%
2020-03-17	12.1500	12.1500	11.4500	11.50500	-14.318%	5,345	+116.775%
2020-03-16	14.1900	14.1900	13.3300	13.42750	-10.543%	12,857	+85.738%
2020-03-13	15.8000	15.8000	14.9550	15.01000	+9.084%	2,728	+66.156%
2020-03-12	14.1200	14.1200	13.8200	13.76000	-16.543%	22,934	+81.250%
2020-03-11	16.5200	16.5200	16.3200	16.48750	+13.805%	990	+51.266%
2020-03-10	14.3050	14.3050	14.3050	14.48750	+4.133%	6,608	+72.148%
2020-03-09	13.5000	13.8900	13.5000	13.91250	-14.027%	4,994	+79.263%
2020-03-06	16.1600	16.3000	16.0950	16.18250	+0.341%	13,657	+54.117%
2020-03-03	16.1000	16.2300	16.1000	16.12750	-0.232%	2,606	+54.643%
2020-03-02	16.0850	16.6350	16.0850	16.16500	+16.128%	1,035	+54.284%
2020-02-28	13.8800	13.9000	13.7500	13.92000	-14.966%	11,350	+79.167%
2020-02-27	16.5050	16.5050	16.3600	16.37000	+15.587%	816	+52.352%
2020-02-26	13.8400	13.8500	13.8000	14.16250	+0.747%	9,906	+76.099%
2020-02-25	14.1200	14.1200	13.8850	14.05750	-1.230%	2,363	+77.414%
2020-02-24	14.2350	14.2350	14.2350	14.23250	-19.237%	100	+75.233%
2020-02-21	17.8000	17.8000	17.4450	17.62250	-0.339%	430	+41.524%
2020-02-20	17.6000	17.7700	17.5550	17.68250	-0.071%	2,726	+41.043%
2020-02-19	17.5200	17.7000	17.3000	17.69500	+23.267%	4,741	+40.944%
2020-02-18	14.4600	14.4600	14.2250	14.35500	-16.334%	472	+73.737%
2020-02-17	16.7350	17.1000	16.7350	17.15750	+2.204%	1,744	+45.359%
2020-02-14	16.3750	16.8250	16.3750	16.78750	-0.341%	1,181	+48.563%
2020-02-13	16.4000	16.5200	16.2850	16.84500	+2.386%	1,459	+48.056%
2020-02-12	16.1000	16.4700	16.1000	16.45250	+1.668%	610	+51.588%
2020-02-11	16.0000	16.3750	15.9350	16.18250	+1.777%	5,287	+54.117%
2020-02-10	16.2850	16.2850	15.8150	15.90000	-1.411%	1,055	+56.855%
2020-02-07	16.3500	16.3500	16.3150	16.12750	-0.555%	239	+54.643%
2020-02-06	16.3300	16.3300	16.0300	16.21750	+16.736%	1,650	+53.784%
2020-02-05	13.5500	13.5500	13.5000	13.89250	-13.978%	1,956	+79.521%
2020-02-04	16.1400	16.2150	15.9200	16.15000	+18.991%	2,429	+54.427%
2020-02-03	13.6000	13.6000	13.5300	13.57250	-17.530%	3,476	+83.754%
2020-01-31	16.4150	16.5300	16.4150	16.45750	+17.764%	2,922	+51.542%
2020-01-29	14.0000	14.0000	14.0000	13.97500	-18.095%	2,000	+78.462%
2020-01-28	17.0000	17.0000	16.9750	17.06250	+19.381%	195	+46.168%
2020-01-27	14.1900	14.1900	14.1900	14.29250	+0.492%	1,500	+74.497%
2020-01-24	14.4600	14.4600	14.1800	14.22250	-0.871%	4,750	+75.356%
2020-01-23	14.2800	14.2800	14.2800	14.34750	-16.946%	800	+73.828%
2020-01-22	17.4050	17.6250	17.2450	17.27500	+17.918%	18,493	+44.370%
2020-01-21	14.8300	14.8300	14.5400	14.65000	-16.202%	1,438	+70.239%
2020-01-20	17.6000	17.6000	17.4150	17.48250	-0.569%	720	+42.657%
2020-01-17	17.3500	17.8550	17.3500	17.58250	+2.150%	7,451	+41.846%
2020-01-16	17.2900	17.4000	17.0150	17.21250	+18.360%	72,102	+44.895%
2020-01-15	14.5400	14.5400	14.5400	14.54250	+3.340%	108	+71.497%
2020-01-14	14.1000	14.1000	13.9850	14.07250	-1.176%	1,888	+77.225%
2020-01-13	14.4200	14.4200	14.4200	14.24000	-14.667%	1,500	+75.140%
2020-01-10	16.9700	16.9700	16.7000	16.68750	-1.520%	530	+49.453%
2020-01-08	17.0000	17.0000	16.5850	16.94500	+0.400%	2,916	+47.182%
2020-01-07	16.7050	16.9500	16.7050	16.87750	+0.716%	1,105	+47.771%
2020-01-06	17.2550	17.3000	16.8000	16.75750	-2.643%	1,166	+48.829%
2020-01-03	17.0000	17.1400	17.0000	17.21250	+17.954%	2,094	+44.895%
2019-12-31	14.6500	14.6500	14.6500	14.59250	-3.361%	1,336	+70.910%
2019-12-30	15.0950	15.1000	15.0950	15.10000	-2.091%	348	+65.166%
2019-12-24	15.4600	15.4600	15.3250	15.42250	-16.375%	8,170	+61.712%
2019-12-20	18.3950	18.3950	18.1200	18.44250	+17.862%	211	+35.231%
2019-12-18	15.6000	15.6000	15.5150	15.64750	-13.478%	863	+59.386%
2019-12-17	17.3850	18.1500	17.3850	18.08500	+25.481%	643	+37.904%
2019-12-16	14.2250	14.2400	14.1500	14.41250	-14.668%	2,525	+73.044%
2019-12-13	17.9000	17.9000	17.0050	16.89000	+14.025%	1,333	+47.661%
2019-12-12	14.4050	14.6800	14.4050	14.81250	-13.993%	1,791	+68.371%
2019-12-11	17.9350	17.9350	17.2600	17.22250	-1.219%	1,505	+44.811%
2019-12-10	17.5000	17.5000	17.3600	17.43500	-0.881%	565	+43.046%
2019-12-09	17.4000	17.4000	17.2550	17.59000	+20.335%	458	+41.785%
2019-12-04	14.4950	14.5000	14.4950	14.61750	-13.761%	2,000	+70.617%
2019-12-02	17.5000	17.5000	17.2850	16.95000	+13.816%	189	+47.139%
2019-11-29	14.8200	14.8200	14.8200	14.89250	+0.303%	1,300	+67.467%
2019-11-28	14.9700	14.9700	14.9700	14.84750	-0.735%	459	+67.974%
2019-11-27	14.8400	14.8400	14.8400	14.95750	-11.742%	100	+66.739%
2019-11-26	17.0450	17.0450	17.0450	16.94750	-0.235%	843	+47.160%
2019-11-25	17.0000	17.0000	16.9650	16.98750	+15.424%	231	+46.814%
2019-11-22	14.8000	14.8100	14.8000	14.71750	-12.409%	728	+69.458%
2019-11-21	16.8000	16.8000	16.8000	16.80250	+17.377%	946	+48.430%
2019-11-20	13.9800	14.4000	13.9800	14.31500	+1.922%	3,500	+74.223%
2019-11-19	13.7950	13.7950	13.7800	14.04500	-14.268%	253	+77.572%
2019-11-18	16.2700	16.4400	16.2700	16.38250	-1.325%	721	+52.236%
2019-11-15	16.8500	16.8500	16.4800	16.60250	+0.075%	351	+50.218%
2019-11-14	16.7500	16.7500	16.4450	16.59000	+14.592%	1,024	+50.332%
2019-11-13	14.5000	14.5000	14.5000	14.47750	+1.029%	100	+72.267%
2019-11-12	14.8000	14.8000	14.5000	14.33000	-17.596%	3,845	+74.040%
2019-11-11	17.2750	17.5500	17.2750	17.39000	+0.043%	469	+43.416%
2019-11-08	17.0000	17.4250	17.0000	17.38250	+16.213%	195	+43.478%
2019-11-06	15.0000	15.0000	14.9800	14.95750	-3.188%	240	+66.739%
2019-11-04	15.2000	15.4650	15.2000	15.45000	+1.328%	3,720	+61.424%
2019-11-01	15.1800	15.1800	15.1800	15.24750	-1.231%	500	+63.568%
2019-10-31	15.4800	15.4800	15.4800	15.43750	-14.804%	550	+61.555%
2019-10-30	18.0700	18.0950	17.9800	18.12000	+17.491%	2,353	+37.638%
2019-10-29	15.2700	15.2700	15.2700	15.42250	-11.922%	650	+61.712%
2019-10-28	17.4950	17.4950	17.4600	17.51000	+0.086%	546	+42.433%
2019-10-25	17.6000	17.6250	17.6000	17.49500	+14.178%	185	+42.555%
2019-10-24	14.9200	14.9200	14.9200	15.32250	-12.343%	1,800	+62.767%
2019-10-23	17.6000	17.6500	17.4200	17.48000	+13.194%	1,475	+42.677%
2019-10-22	15.5400	15.5400	15.5400	15.44250	-15.174%	1,000	+61.502%
2019-10-18	17.7500	18.1400	17.6500	18.20500	+16.717%	1,320	+36.995%
2019-10-17	15.7000	15.7000	15.5800	15.59750	-1.469%	5,452	+59.897%
2019-10-16	15.7900	15.7900	15.7900	15.83000	+3.177%	670	+57.549%
2019-10-15	14.9800	15.2000	14.9800	15.34250	+4.282%	1,363	+62.555%
2019-10-14	14.6000	14.6000	14.5150	14.71250	-13.008%	170	+69.516%
2019-10-11	16.6000	16.6400	16.6000	16.91250	+4.093%	40	+47.465%
2019-10-10	15.8000	16.2000	15.8000	16.24750	+14.318%	1,400	+53.501%
2019-10-09	13.9000	14.0000	13.9000	14.21250	-13.193%	850	+75.479%
2019-10-07	16.3350	16.3500	15.8950	16.37250	+13.422%	8,600	+52.329%
2019-10-04	14.6500	14.6500	14.3800	14.43500	+0.208%	1,920	+72.775%
2019-10-03	14.6300	14.6300	14.4200	14.40500	-4.381%	675	+73.134%
2019-10-02	15.3700	15.3700	15.3700	15.06500	-3.507%	341	+65.549%
2019-10-01	15.2000	15.2000	15.2000	15.61250	-0.668%	1,100	+59.744%
2019-09-27	15.9550	15.9700	15.9550	15.71750	-0.317%	400	+58.677%
2019-09-26	15.7000	15.7500	15.7000	15.76750	-11.119%	5,860	+58.173%
2019-09-25	17.9000	17.9000	17.6000	17.74000	+11.889%	2,538	+40.586%
2019-09-24	15.9350	15.9400	15.9350	15.85500	-12.319%	10	+57.301%
2019-09-23	18.6000	18.6000	17.8500	18.08250	-2.965%	2,442	+37.923%
2019-09-20	18.6000	18.6000	18.4100	18.63500	+3.729%	927	+33.834%
2019-09-19	17.8450	18.0000	17.7100	17.96500	+13.380%	399	+38.825%
2019-09-18	15.8100	15.9200	15.8100	15.84500	-16.572%	2,079	+57.400%
2019-09-16	19.1000	19.1000	18.7600	18.99250	+2.275%	478	+31.315%
2019-09-13	18.9850	18.9850	18.5350	18.57000	+0.256%	600	+34.303%
2019-09-12	19.0750	19.0750	18.4000	18.52250	+12.445%	2,636	+34.647%
2019-09-11	16.7700	16.8500	16.7700	16.47250	-12.088%	3,945	+51.404%
2019-09-10	17.6150	18.5000	17.6000	18.73750	+19.044%	1,565	+33.102%
2019-09-09	15.7700	15.7700	15.6450	15.74000	-10.644%	6,125	+58.450%
2019-09-06	17.8500	17.8500	17.4900	17.61500	-1.620%	1,713	+41.584%
2019-09-04	17.6000	18.2650	17.6000	17.90500	+0.973%	794	+39.291%
2019-09-03	17.5050	17.6000	17.4500	17.73250	-3.772%	1,244	+40.646%
2019-08-30	18.5850	18.9250	18.3300	18.42750	-0.701%	4,377	+35.341%
2019-08-29	18.2900	18.5500	18.2700	18.55750	+13.415%	560	+34.393%
2019-08-28	16.3550	16.3550	16.3550	16.36250	+0.046%	500	+52.422%
2019-08-27	16.3100	16.3550	16.1500	16.35500	+2.781%	768	+52.492%
2019-08-23	16.0200	16.0200	15.8850	15.91250	-2.467%	3,430	+56.732%
2019-08-22	16.7000	16.7000	16.3500	16.31500	-2.510%	1,400	+52.865%
2019-08-21	16.9950	16.9950	16.9950	16.73500	-0.712%	50	+49.029%
2019-08-20	17.2500	17.4300	17.2500	16.85500	-1.389%	2,433	+47.968%
2019-08-19	16.6400	17.2850	16.6300	17.09250	-6.227%	3,000	+45.912%
2019-08-16	18.4500	18.7500	18.2300	18.22750	-0.573%	518	+36.826%
2019-08-15	19.4750	19.4750	18.2250	18.33250	+5.999%	6,331	+36.043%
2019-08-14	17.8650	17.8650	17.8650	17.29500	-2.122%	170	+44.204%
2019-08-13	17.1950	17.8000	17.1900	17.67000	-6.011%	2,850	+41.143%
2019-08-12	19.9900	19.9900	18.8000	18.80000	+2.480%	3,280	+32.660%
2019-08-09	18.5000	18.5000	18.3500	18.34500	-8.218%	628	+35.950%
2019-08-08	20.1500	20.1500	20.1500	19.98750	+8.716%	2	+24.778%
2019-08-07	18.7900	18.8050	18.7900	18.38500	-0.675%	950	+35.654%
2019-08-05	18.3100	18.4500	18.3100	18.51000	-10.058%	1,102	+34.738%
2019-08-02	20.5000	20.5800	20.3100	20.58000	-0.291%	340	+21.186%
2019-08-01	20.1950	20.4900	20.1150	20.64000	+5.185%	625	+20.833%
2019-07-31	19.5500	19.6700	19.5500	19.62250	-0.203%	200	+27.099%
2019-07-30	20.1000	20.1000	19.6000	19.66250	+8.021%	1,767	+26.840%
2019-07-29	18.3500	18.3500	18.3500	18.20250	+1.718%	550	+37.014%
2019-07-26	18.1500	18.1500	18.1500	17.89500	-12.451%	27	+39.369%
2019-07-25	20.7100	20.8600	20.6500	20.44000	-1.707%	1,866	+22.016%
2019-07-24	20.5200	20.9000	20.3300	20.79500	+11.025%	7,069	+19.933%
2019-07-23	18.5000	18.5000	18.5000	18.73000	+2.785%	50	+33.155%
2019-07-22	18.3250	18.3250	18.3250	18.22250	-10.477%	400	+36.864%
2019-07-19	19.8650	20.1600	19.8100	20.35500	+1.864%	3,575	+22.525%
2019-07-17	20.5450	20.5450	19.8000	19.98250	+10.066%	1,851	+24.809%
2019-07-16	18.7200	18.7200	18.0600	18.15500	-10.720%	2,646	+37.373%
2019-07-15	20.4200	20.8000	20.4200	20.33500	+0.918%	4,679	+22.646%
2019-07-12	19.7500	20.2100	19.7500	20.15000	+13.393%	2,455	+23.772%
2019-07-11	18.0550	18.0700	18.0550	17.77000	-5.867%	310	+40.349%
2019-07-09	18.9000	18.9000	18.8600	18.87750	+0.186%	3,099	+32.115%
2019-07-08	18.8000	18.8000	18.8000	18.84250	+13.749%	25	+32.360%
2019-07-05	16.6650	16.6650	16.6400	16.56500	-11.370%	20	+50.558%
2019-07-03	19.1900	19.1900	18.5500	18.69000	-0.704%	922	+33.440%
2019-07-02	19.4000	19.4000	19.1700	18.82250	-0.528%	63	+32.501%
2019-07-01	19.0000	19.1000	19.0000	18.92250	+1.720%	738	+31.801%
2019-06-28	19.0900	19.0900	18.7300	18.60250	+8.044%	68	+34.068%
2019-06-27	17.1000	17.1000	17.1000	17.21750	-0.749%	21	+44.853%
2019-06-26	17.3200	17.3350	16.6150	17.34750	-6.192%	1,300	+43.767%
2019-06-25	18.6000	18.7000	18.6000	18.49250	+11.535%	80	+34.865%
2019-06-24	16.4900	16.7000	16.4900	16.58000	-7.115%	397	+50.422%
2019-06-21	17.5000	17.6700	17.5000	17.85000	+13.261%	206	+39.720%
2019-06-20	15.5000	15.5000	15.5000	15.76000	-9.969%	250	+58.249%
2019-06-19	17.8000	17.8000	17.7000	17.50500	-1.602%	33	+42.474%
2019-06-18	17.5900	17.8200	17.5900	17.79000	+0.865%	151	+40.191%
2019-06-17	17.5600	17.5900	17.5600	17.63750	+0.270%	6,333	+41.403%
2019-06-14	17.5500	17.5500	17.5000	17.59000	+0.085%	319	+41.785%
2019-06-13	17.6000	17.6000	17.6000	17.57500	+0.962%	37	+41.906%
2019-06-12	17.6000	17.6000	17.3000	17.40750	+9.826%	17	+43.272%
2019-06-10	15.7000	15.7000	15.7000	15.85000	-5.542%	672	+57.350%
2019-06-06	17.3100	17.3100	16.7100	16.78000	-2.186%	230	+48.629%
2019-06-05	17.1800	17.4350	17.1800	17.15500	-0.493%	339	+45.380%
2019-06-04	17.0700	17.0700	16.8300	17.24000	+2.895%	1,914	+44.664%
2019-06-03	17.1000	17.1000	17.0000	16.75500	-2.474%	1,826	+48.851%
2019-05-31	17.5000	17.5000	17.2000	17.18000	-3.591%	1,885	+45.169%
2019-05-30	17.9500	17.9500	17.9500	17.82000	-0.558%	75	+39.955%
2019-05-29	18.0000	18.2000	17.9000	17.92000	-0.028%	1,210	+39.174%
2019-05-28	18.5300	18.5300	17.7600	17.92500	-2.793%	1,437	+39.135%
2019-05-22	17.8500	18.4600	17.8500	18.44000	+3.843%	1,523	+35.249%
2019-05-21	17.6700	17.6700	17.6700	17.75750	+15.084%	250	+40.448%
2019-05-17	15.3400	15.3400	15.3400	15.43000	-15.913%	50	+61.633%
2019-05-15	18.2800	18.4100	18.0500	18.35000	+1.130%	1,280	+35.913%
2019-05-14	17.6000	17.8000	17.6000	18.14500	+2.834%	132	+37.448%
2019-05-13	18.1500	18.5000	17.9500	17.64500	+8.335%	320	+41.343%
2019-05-09	16.5200	16.5200	16.5200	16.28750	-0.686%	87	+53.124%
2019-05-08	16.3400	16.3400	16.3400	16.40000	-11.709%	607	+52.073%
2019-05-07	17.6600	18.6400	17.6600	18.57500	+24.393%	1,223	+34.266%
2019-05-03	14.8000	14.8000	14.8000	14.93250	-0.217%	1,000	+67.018%
2019-05-02	15.3000	15.3000	15.0000	14.96500	-6.586%	715	+66.656%
2019-04-30	15.8600	15.9900	15.8600	16.02000	+1.666%	2,109	+55.680%
2019-04-26	16.2700	16.2700	15.7550	15.75750	-17.597%	2,011	+58.274%
2019-04-25	19.4000	19.4000	19.0000	19.12250	-2.709%	435	+30.422%
2019-04-23	19.0000	19.4800	19.0000	19.65500	+3.802%	5,925	+26.889%
2019-04-18	19.4000	19.4000	18.8800	18.93500	-3.146%	2,783	+31.714%
2019-04-17	19.3300	19.6000	19.3300	19.55000	+18.611%	2,160	+27.570%
2019-04-16	16.6200	16.6200	16.5500	16.48250	+0.980%	860	+51.312%
2019-04-15	16.0500	16.5000	16.0500	16.32250	+0.570%	1,954	+52.795%
2019-04-12	16.7000	16.7000	16.7000	16.23000	-1.904%	291	+53.666%
2019-04-11	16.0000	16.3500	16.0000	16.54500	+3.439%	13,179	+50.740%
2019-04-10	16.1000	16.1000	16.1000	15.99500	-10.241%	87	+55.924%
2019-04-09	17.5000	17.9700	17.5000	17.82000	+4.608%	3,140	+39.955%
2019-04-08	16.9500	17.1800	16.9000	17.03500	-1.246%	2,749	+46.404%
2019-04-05	17.2000	17.4000	17.0500	17.25000	+17.048%	11,524	+44.580%
2019-04-04	14.7650	14.8200	14.7650	14.73750	-9.503%	171	+69.228%
2019-04-03	15.9300	16.3500	15.9300	16.28500	+5.988%	2,972	+53.147%
2019-04-01	15.4450	15.4450	15.4000	15.36500	+17.223%	20	+62.317%
2019-03-29	13.4500	13.4500	13.0000	13.10750	-0.588%	1,486	+90.273%
2019-03-27	12.9500	12.9500	12.9500	13.18500	+1.736%	499	+89.154%
2019-03-26	12.7600	12.7600	12.7600	12.96000	+2.532%	200	+92.438%
2019-03-25	12.5300	12.7700	12.5300	12.64000	+1.608%	1,160	+97.310%
2019-03-22	12.6500	12.6500	12.6500	12.44000	-16.928%	1,350	+100.482%
2019-03-21	15.0500	15.0500	15.0500	14.97500	-3.074%	469	+66.544%
2019-03-20	14.8000	14.8000	14.7800	15.45000	+20.515%	1,412	+61.424%
2019-03-19	13.0000	13.0000	13.0000	12.82000	-19.548%	500	+94.540%
2019-03-15	16.1500	16.1500	15.7200	15.93500	+0.031%	371	+56.511%
2019-03-14	16.1500	16.1500	16.1500	15.93000	+0.031%	380	+56.560%
2019-03-12	16.0000	16.0000	16.0000	15.92500	+13.426%	40	+56.609%
2019-03-07	13.8000	13.8000	13.8000	14.04000	+1.408%	106	+77.635%
2019-03-05	14.1500	14.1600	13.9600	13.84500	-14.563%	10,000	+80.137%
2019-03-04	15.6000	16.3000	15.5500	16.20500	+23.045%	1,197	+53.903%
2019-02-28	12.7500	13.0750	12.7000	13.17000	-12.141%	7,221	+89.370%
2019-02-27	14.2500	15.0000	14.2000	14.99000	+9.777%	1,205	+66.378%
2019-02-25	13.4500	13.8400	12.9600	13.65500	+1.751%	5,892	+82.644%
2019-02-22	13.4450	13.5300	13.1500	13.42000	+14.627%	13,237	+85.842%
2019-02-21	11.7500	11.8200	11.7500	11.70750	-6.284%	1,000	+113.026%
2019-02-19	12.6000	12.6000	12.6000	12.49250	+1.318%	200	+99.640%
2019-02-18	12.7500	12.7500	12.4700	12.33000	-3.180%	2,361	+102.271%
2019-02-15	12.7450	12.7450	12.5600	12.73500	-2.189%	4,000	+95.838%
2019-02-13	12.7000	12.7500	12.5000	13.02000	+0.154%	1,820	+91.551%
2019-02-12	13.0000	13.0000	13.0000	13.00000	-17.513%	1,000	+91.846%
2019-02-11	15.7800	15.7800	15.4000	15.76000	+13.647%	1,670	+58.249%
2019-02-08	14.0900	14.0900	14.0900	13.86750	-16.360%	200	+79.845%
2019-02-07	17.0000	17.0000	16.7000	16.58000	+12.483%	390	+50.422%
2019-02-06	14.6900	14.8500	14.6900	14.74000	-8.702%	4,249	+69.199%
2019-02-04	15.6200	16.2150	15.0100	16.14500	+17.333%	4,296	+54.475%
2019-02-01	13.6300	13.8400	13.4800	13.76000	+0.365%	3,798	+81.250%
2019-01-31	13.9000	13.9000	13.9000	13.71000	-16.095%	1,000	+81.911%
2019-01-30	16.2400	16.3900	16.2400	16.34000	+13.374%	2,466	+52.632%
2019-01-29	13.9000	14.2100	13.9000	14.41250	-11.171%	27,829	+73.044%
2019-01-28	17.3000	17.3000	15.9200	16.22500	-3.895%	4,936	+53.713%
2019-01-25	17.0000	17.0000	16.8000	16.88250	-1.646%	620	+47.727%
2019-01-24	17.7000	17.7000	17.2500	17.16500	+11.407%	1,856	+45.296%
2019-01-23	15.5900	15.5900	15.5900	15.40750	-10.474%	74	+61.869%
2019-01-21	17.1700	17.4200	16.9500	17.21000	-2.465%	26,073	+44.916%
2019-01-18	16.9500	17.2000	16.9500	17.64500	+4.936%	113	+41.343%
2019-01-17	16.9000	17.0500	16.7200	16.81500	+5.061%	1,655	+48.320%
2019-01-15	15.7500	16.1000	15.7500	16.00500	+1.042%	54	+55.826%
2019-01-14	16.0300	16.0300	15.4500	15.84000	+9.619%	551	+57.449%
2019-01-11	14.4900	14.5400	14.4900	14.45000	-7.490%	460	+72.595%
2019-01-10	15.8100	15.8100	15.2500	15.62000	-0.951%	1,951	+59.667%
2019-01-09	16.3500	16.3500	15.6900	15.77000	+7.755%	9,750	+58.148%
2019-01-08	14.6500	14.6500	14.6500	14.63500	+0.861%	160	+70.413%
2019-01-07	14.5400	14.5400	14.1800	14.51000	-14.015%	4,174	+71.881%
2019-01-04	17.2350	17.2350	16.6800	16.87500	+1.397%	3,482	+47.793%
2019-01-03	17.7500	17.7500	16.7500	16.64250	+2.874%	5,975	+49.857%
2019-01-02	16.3500	16.3500	16.0000	16.17750	-8.859%	2,100	+54.165%

.dark-mode .bTDL7j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bTDL7j{ color: #333333; background-color: white; border: 2px solid #333333; }CARBWISDOMTREE CARBONstock LSE

CARB
WISDOMTREE CARBON
stock LSE