WisdomTree Industrial Metals 1x Daily Short (SIME.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
As of 05:12PM BST. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| Apr 19, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| Apr 18, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| Apr 17, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| Apr 16, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| Apr 15, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Apr 12, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| Apr 11, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| Apr 10, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| Apr 09, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| Apr 08, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| Apr 05, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Apr 04, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| Apr 03, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| Apr 02, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| Mar 28, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| Mar 27, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| Mar 26, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| Mar 25, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| Mar 22, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| Mar 21, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| Mar 20, 2024 | 28.78 | 28.78 | 28.78 | 28.84 | 28.84 | 319 |
| Mar 19, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| Mar 18, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| Mar 15, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| Mar 14, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| Mar 13, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| Mar 12, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| Mar 11, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| Mar 08, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| Mar 07, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| Mar 06, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| Mar 05, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| Mar 04, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 10 |
| Mar 01, 2024 | 29.50 | 29.50 | 29.50 | 29.47 | 29.47 | 10 |
| Feb 29, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| Feb 28, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| Feb 27, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| Feb 26, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| Feb 23, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| Feb 22, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| Feb 21, 2024 | 29.68 | 29.68 | 29.68 | 29.69 | 29.69 | 57 |
| Feb 20, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| Feb 19, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| Feb 16, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Feb 15, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| Feb 14, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Feb 13, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| Feb 12, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| Feb 09, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| Feb 08, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Feb 07, 2024 | 30.11 | 30.11 | 30.11 | 30.24 | 30.24 | 80 |
| Feb 06, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| Feb 05, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| Feb 02, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| Feb 01, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| Jan 31, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| Jan 30, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| Jan 29, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| Jan 26, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Jan 25, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| Jan 24, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| Jan 23, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| Jan 22, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| Jan 19, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| Jan 18, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Jan 17, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| Jan 16, 2024 | 29.73 | 29.73 | 29.73 | 29.78 | 29.78 | 200 |
| Jan 15, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Jan 12, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| Jan 11, 2024 | 29.71 | 29.71 | 29.71 | 29.67 | 29.67 | 52 |
| Jan 10, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Jan 09, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| Jan 08, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| Jan 05, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| Jan 04, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| Jan 03, 2024 | 29.00 | 29.00 | 29.00 | 28.92 | 28.92 | 10 |
| Jan 02, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| Dec 29, 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| Dec 28, 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
| Dec 27, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Dec 22, 2023 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| Dec 21, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| Dec 20, 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| Dec 19, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| Dec 18, 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| Dec 15, 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| Dec 14, 2023 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| Dec 13, 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| Dec 12, 2023 | 30.17 | 30.17 | 30.17 | 30.09 | 30.09 | 168 |
| Dec 11, 2023 | 30.03 | 30.03 | 30.03 | 30.22 | 30.22 | 200 |
| Dec 08, 2023 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| Dec 07, 2023 | 30.11 | 30.11 | 30.11 | 30.16 | 30.16 | 9 |
| Dec 06, 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| Dec 05, 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| Dec 04, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| Dec 01, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Nov 30, 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| Nov 29, 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| Nov 28, 2023 | 29.10 | 29.10 | 29.10 | 29.14 | 29.14 | 238 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.