WisdomTree Brent Crude Oil 2x Daily Leveraged (LBRT.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 52.49 | 54.48 | 52.35 | 54.20 | 54.20 | 47,400 |
| 09 Oct 2024 | 53.41 | 53.76 | 50.18 | 51.93 | 51.93 | 22,173 |
| 08 Oct 2024 | 56.21 | 56.21 | 52.23 | 52.65 | 52.65 | 18,742 |
| 07 Oct 2024 | 53.82 | 56.95 | 53.82 | 56.95 | 56.95 | 48,153 |
| 04 Oct 2024 | 53.04 | 54.50 | 53.04 | 54.12 | 54.12 | 42,676 |
| 03 Oct 2024 | 49.71 | 53.00 | 49.21 | 52.02 | 52.02 | 22,362 |
| 02 Oct 2024 | 49.31 | 50.83 | 48.20 | 48.22 | 48.22 | 11,837 |
| 01 Oct 2024 | 44.91 | 49.21 | 43.22 | 49.12 | 49.12 | 36,960 |
| 30 Sept 2024 | 45.94 | 46.03 | 44.40 | 45.79 | 45.79 | 19,283 |
| 27 Sept 2024 | 44.56 | 44.68 | 43.50 | 44.36 | 44.36 | 6,274 |
| 26 Sept 2024 | 44.51 | 45.50 | 43.50 | 45.08 | 45.08 | 8,864 |
| 25 Sept 2024 | 48.05 | 48.05 | 46.70 | 47.97 | 47.97 | 5,089 |
| 24 Sept 2024 | 48.16 | 49.38 | 48.00 | 48.24 | 48.24 | 10,950 |
| 23 Sept 2024 | 47.79 | 48.50 | 47.17 | 47.24 | 47.24 | 4,995 |
| 20 Sept 2024 | 47.51 | 47.90 | 46.90 | 47.71 | 47.71 | 10,824 |
| 19 Sept 2024 | 47.19 | 48.06 | 47.00 | 48.06 | 48.06 | 13,697 |
| 18 Sept 2024 | 46.27 | 46.80 | 45.01 | 46.48 | 46.48 | 26,916 |
| 17 Sept 2024 | 46.17 | 46.60 | 45.04 | 46.49 | 46.49 | 18,579 |
| 16 Sept 2024 | 44.67 | 46.28 | 44.42 | 45.46 | 45.46 | 43,127 |
| 13 Sept 2024 | 45.47 | 46.20 | 45.08 | 45.31 | 45.31 | 17,642 |
| 12 Sept 2024 | 44.83 | 46.07 | 44.00 | 46.03 | 46.03 | 20,230 |
| 11 Sept 2024 | 43.02 | 43.80 | 42.00 | 42.47 | 42.47 | 3,093 |
| 10 Sept 2024 | 44.67 | 45.03 | 42.00 | 42.19 | 42.19 | 5,197 |
| 09 Sept 2024 | 45.40 | 45.54 | 44.00 | 44.42 | 44.42 | 16,305 |
| 06 Sept 2024 | 46.55 | 47.10 | 44.55 | 44.56 | 44.56 | 6,174 |
| 05 Sept 2024 | 46.44 | 47.79 | 46.30 | 46.83 | 46.83 | 8,108 |
| 04 Sept 2024 | 46.96 | 48.20 | 46.30 | 46.90 | 46.90 | 7,345 |
| 03 Sept 2024 | 52.08 | 52.24 | 47.82 | 47.97 | 47.97 | 11,937 |
| 02 Sept 2024 | 50.99 | 51.68 | 50.99 | 51.30 | 51.30 | 6,083 |
| 30 Aug 2024 | 54.65 | 54.65 | 51.10 | 51.70 | 51.70 | 13,970 |
| 29 Aug 2024 | 52.25 | 54.60 | 51.48 | 53.97 | 53.97 | 22,298 |
| 28 Aug 2024 | 53.30 | 53.30 | 51.45 | 52.54 | 52.54 | 11,587 |
| 27 Aug 2024 | 55.40 | 55.55 | 53.90 | 54.00 | 54.00 | 3,911 |
| 26 Aug 2024 | 53.61 | 55.80 | 53.54 | 55.29 | 55.29 | 6,786 |
| 23 Aug 2024 | 51.15 | 52.70 | 51.13 | 52.59 | 52.59 | 5,225 |
| 22 Aug 2024 | 49.76 | 51.40 | 49.48 | 51.27 | 51.27 | 3,235 |
| 21 Aug 2024 | 51.28 | 52.28 | 51.00 | 51.25 | 51.25 | 4,056 |
| 20 Aug 2024 | 51.77 | 52.65 | 51.00 | 51.37 | 51.37 | 4,276 |
| 19 Aug 2024 | 54.24 | 54.75 | 53.50 | 54.25 | 54.25 | 6,689 |
| 16 Aug 2024 | 56.38 | 56.55 | 54.00 | 55.02 | 55.02 | 27,488 |
| 14 Aug 2024 | 56.80 | 56.80 | 55.04 | 55.59 | 55.59 | 451 |
| 13 Aug 2024 | 58.00 | 58.26 | 56.90 | 56.59 | 56.59 | 1,297 |
| 12 Aug 2024 | 55.88 | 56.72 | 55.79 | 56.73 | 56.73 | 4,705 |
| 09 Aug 2024 | 54.63 | 55.25 | 54.32 | 54.97 | 54.97 | 23,894 |
| 08 Aug 2024 | 53.20 | 54.33 | 52.75 | 54.27 | 54.27 | 11,218 |
| 07 Aug 2024 | 51.35 | 53.90 | 51.20 | 54.11 | 54.11 | 6,132 |
| 06 Aug 2024 | 51.83 | 52.18 | 50.70 | 51.83 | 51.83 | 9,790 |
| 05 Aug 2024 | 51.02 | 51.29 | 49.36 | 51.29 | 51.29 | 11,731 |
| 02 Aug 2024 | 56.85 | 56.90 | 51.70 | 51.79 | 51.79 | 8,907 |
| 01 Aug 2024 | 58.54 | 59.01 | 57.28 | 57.43 | 57.43 | 5,669 |
| 31 Jul 2024 | 55.98 | 56.89 | 55.65 | 57.01 | 57.01 | 5,142 |
| 30 Jul 2024 | 54.78 | 55.15 | 54.10 | 54.10 | 54.10 | 756 |
| 29 Jul 2024 | 57.13 | 57.33 | 55.00 | 55.25 | 55.25 | 8,813 |
| 26 Jul 2024 | 58.33 | 58.33 | 55.60 | 55.60 | 55.60 | 9,880 |
| 25 Jul 2024 | 56.82 | 57.20 | 55.45 | 57.32 | 57.32 | 13,270 |
| 24 Jul 2024 | 56.86 | 57.20 | 56.78 | 57.55 | 57.55 | 4,388 |
| 23 Jul 2024 | 58.18 | 58.53 | 56.17 | 56.23 | 56.23 | 14,139 |
| 22 Jul 2024 | 58.74 | 59.06 | 57.05 | 57.59 | 57.59 | 11,351 |
| 19 Jul 2024 | 61.06 | 61.06 | 60.45 | 60.24 | 60.24 | 1,012 |
| 18 Jul 2024 | 62.24 | 62.24 | 60.68 | 61.47 | 61.47 | 4,024 |
| 17 Jul 2024 | 60.00 | 61.50 | 59.60 | 61.12 | 61.12 | 7,532 |
| 16 Jul 2024 | 60.79 | 60.79 | 59.50 | 60.64 | 60.64 | 1,286 |
| 15 Jul 2024 | 61.90 | 62.25 | 61.10 | 61.67 | 61.67 | 492 |
| 12 Jul 2024 | 63.20 | 63.50 | 63.20 | 62.80 | 62.80 | 162 |
| 11 Jul 2024 | 63.11 | 63.11 | 61.90 | 62.69 | 62.69 | 4,532 |
| 10 Jul 2024 | 61.25 | 63.01 | 61.20 | 63.03 | 63.03 | 4,500 |
| 09 Jul 2024 | 63.50 | 63.81 | 62.45 | 62.45 | 62.45 | 4,041 |
| 08 Jul 2024 | 64.31 | 64.81 | 63.40 | 64.21 | 64.21 | 23,102 |
| 05 Jul 2024 | 66.09 | 66.75 | 65.69 | 66.61 | 66.61 | 7,081 |
| 04 Jul 2024 | 65.20 | 66.30 | 65.20 | 66.36 | 66.36 | 13,527 |
| 03 Jul 2024 | 65.50 | 65.50 | 64.75 | 64.78 | 64.78 | 2,843 |
| 02 Jul 2024 | 65.75 | 66.50 | 65.36 | 66.02 | 66.02 | 15,686 |
| 01 Jul 2024 | 63.42 | 65.00 | 63.42 | 65.00 | 65.00 | 2,328 |
| 28 Jun 2024 | 64.42 | 64.99 | 62.89 | 62.89 | 62.89 | 10,675 |
| 27 Jun 2024 | 62.65 | 64.00 | 62.65 | 63.80 | 63.80 | 9,477 |
| 26 Jun 2024 | 63.15 | 63.50 | 61.85 | 61.98 | 61.98 | 9,413 |
| 25 Jun 2024 | 63.39 | 63.55 | 62.89 | 63.09 | 63.09 | 6,223 |
| 24 Jun 2024 | 62.33 | 63.15 | 61.77 | 63.27 | 63.27 | 7,734 |
| 21 Jun 2024 | 62.84 | 63.67 | 62.75 | 63.31 | 63.31 | 6,498 |
| 20 Jun 2024 | 62.40 | 63.20 | 62.40 | 62.78 | 62.78 | 5,479 |
| 19 Jun 2024 | 62.13 | 62.94 | 62.05 | 62.55 | 62.55 | 7,100 |
| 18 Jun 2024 | 60.74 | 62.00 | 60.66 | 61.82 | 61.82 | 11,927 |
| 17 Jun 2024 | 59.10 | 60.18 | 59.10 | 60.21 | 60.21 | 11,079 |
| 14 Jun 2024 | 59.17 | 60.56 | 59.17 | 59.30 | 59.30 | 6,458 |
| 13 Jun 2024 | 58.23 | 59.72 | 58.09 | 59.26 | 59.26 | 5,643 |
| 12 Jun 2024 | 59.21 | 59.66 | 57.97 | 58.02 | 58.02 | 8,003 |
| 11 Jun 2024 | 57.57 | 58.55 | 57.57 | 58.55 | 58.55 | 4,829 |
| 10 Jun 2024 | 55.70 | 57.30 | 55.40 | 57.27 | 57.27 | 11,028 |
| 07 Jun 2024 | 54.80 | 55.80 | 54.40 | 54.93 | 54.93 | 1,984 |
| 06 Jun 2024 | 53.50 | 54.25 | 52.90 | 54.53 | 54.53 | 13,841 |
| 05 Jun 2024 | 51.77 | 52.45 | 51.69 | 51.60 | 51.60 | 4,118 |
| 04 Jun 2024 | 52.02 | 52.31 | 51.10 | 52.05 | 52.05 | 6,855 |
| 03 Jun 2024 | 57.00 | 57.38 | 53.13 | 53.13 | 53.13 | 8,738 |
| 31 May 2024 | 57.95 | 58.80 | 57.20 | 57.42 | 57.42 | 6,453 |
| 30 May 2024 | 59.90 | 59.90 | 59.00 | 58.97 | 58.97 | 3,342 |
| 29 May 2024 | 61.09 | 61.65 | 60.65 | 60.26 | 60.26 | 9,301 |
| 28 May 2024 | 58.96 | 60.30 | 58.96 | 60.41 | 60.41 | 3,998 |
| 27 May 2024 | 58.03 | 59.04 | 58.00 | 59.00 | 59.00 | 6,890 |
| 24 May 2024 | 56.78 | 57.50 | 56.00 | 57.20 | 57.20 | 9,863 |
| 23 May 2024 | 57.29 | 58.65 | 57.18 | 57.18 | 57.18 | 6,457 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.