Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

WisdomTree Energy (AIGE.L)

Compare
3.4555
+0.0785
+(2.32%)
At close: April 17 at 2:17:53 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.41503.41503.40303.45553.45559,263
Apr 16, 20253.35003.37703.32103.37703.377021,266
Apr 15, 20253.31803.37803.31803.32753.32752,705
Apr 14, 20253.44803.44803.38703.39103.39101,552
Apr 11, 20253.32003.38103.32003.33353.33351,724
Apr 10, 20253.39503.47903.39503.35753.35758,687
Apr 9, 20253.19403.27203.19403.22253.222519,329
Apr 8, 20253.43503.46703.41503.37703.37708,427
Apr 7, 20253.39203.49303.34803.43453.434548,383
Apr 4, 20253.66203.68503.50303.52603.52606,101
Apr 3, 20253.74703.78003.73303.74353.74356,829
Apr 2, 20253.86803.87703.84303.88953.88959,084
Apr 1, 20253.89303.91003.87903.87253.87251,676
Mar 31, 20253.87003.87803.85303.89003.890018,960
Mar 28, 20253.78703.78703.78703.78503.78509
Mar 27, 20253.72903.73503.72903.78403.78401,609
Mar 26, 20253.79303.79503.77103.77953.77951,754
Mar 25, 20253.78403.79403.77603.75403.75404,112
Mar 24, 20253.76803.78403.75203.77903.77902,980
Mar 21, 20253.75603.75603.75603.77203.77201
Mar 20, 20253.79603.80403.78703.77203.772079,420
Mar 19, 20253.74003.77203.74003.77953.77955,571
Mar 18, 20253.79103.79103.76703.75503.755017,719
Mar 17, 20253.76803.85403.75103.76153.7615971
Mar 14, 20253.73703.74703.71003.72103.7210108,537
Mar 13, 20253.75203.75803.72103.75153.751531,857
Mar 12, 20253.77003.80703.77003.77653.776528,876
Mar 11, 20253.83703.84403.82203.83353.833510,800
Mar 10, 20253.89103.89403.83103.84253.842511,543
Mar 7, 20253.76903.77903.76903.78853.78853,232
Mar 6, 20253.79803.79903.76203.76803.768010,360
Mar 5, 20253.78903.82503.78603.76403.76404,505
Mar 4, 20253.74603.77603.74603.88153.8815292
Mar 3, 20253.74203.79303.74203.80503.805016,276
Feb 28, 20253.78903.81903.76003.76003.760012,388
Feb 27, 20253.77603.80103.75303.83153.83155,886
Feb 26, 20253.80103.80103.78603.77603.776014,314
Feb 25, 20253.84503.85203.79503.79303.79304,575
Feb 24, 20253.83303.84203.83003.83853.838511,581
Feb 21, 20253.95803.97403.93103.92753.9275498,706
Feb 20, 20253.95903.95903.92703.93503.9350364,862
Feb 19, 20253.90603.95203.90403.95153.951597,518
Feb 18, 20253.77903.81003.77903.82803.828028,124
Feb 17, 20253.76803.76803.75603.74703.74703,465
Feb 14, 20253.78703.79803.78403.78603.78605,828
Feb 13, 20253.74603.74603.74603.78103.78106,900
Feb 12, 20253.76703.77703.76703.76553.76556,805
Feb 11, 20253.78003.78003.77003.80153.8015102
Feb 10, 20253.70503.72103.70503.73153.73151,417
Feb 7, 20253.67403.68903.67403.66203.6620409
Feb 6, 20253.66703.66703.63403.64403.64406
Feb 5, 20253.65103.65103.64103.62153.621511,224
Feb 4, 20253.63503.63503.60503.67303.673020,995
Feb 3, 20253.70403.72103.69903.70403.7040103
Jan 31, 20253.57303.60603.57303.60903.60902,695
Jan 30, 20253.62203.62603.61603.62453.62451,072
Jan 29, 20253.62703.62703.62703.63253.6325750
Jan 28, 20253.65503.65503.65503.62153.621514
Jan 27, 20253.65653.65653.65653.65653.6565-
Jan 24, 20253.75603.76403.73103.74603.746055,890
Jan 23, 20253.77303.84203.77303.78903.78908,233
Jan 22, 20253.77603.77703.77203.78053.780512,509
Jan 21, 20253.80303.83203.78503.80853.80853,307
Jan 20, 20253.84403.84903.81403.82503.82502,912
Jan 17, 20253.89403.89403.88003.90253.9025102
Jan 16, 20253.87803.93103.87403.89603.896085
Jan 15, 20253.82403.83803.82403.89903.8990821
Jan 14, 20253.80303.81403.78703.80353.803514,754
Jan 13, 20253.85603.85603.83003.84703.84702,061
Jan 10, 20253.69603.74603.69603.74453.744586
Jan 9, 20253.66903.66903.66903.66903.6690-
Jan 8, 20253.64703.64703.64703.59353.593514
Jan 7, 20253.62603.62603.58003.62453.6245599
Jan 6, 20253.60603.63503.60103.62453.624518,355
Jan 3, 20253.57203.58603.57203.58253.582513
Jan 2, 20253.55703.63003.55703.62353.62357
Dec 31, 20243.55203.55203.55203.55253.55251
Dec 30, 20243.51003.56803.51003.54153.54152,084
Dec 27, 20243.42903.44403.42903.45953.4595240,523
Dec 24, 20243.43853.43853.43853.43853.4385-
Dec 23, 20243.41803.44303.41803.38503.38506,661
Dec 20, 20243.39203.40003.37103.40753.4075603
Dec 19, 20243.39003.40603.38403.39153.3915365
Dec 18, 20243.40703.40703.40703.43303.43301
Dec 17, 20243.34703.38803.34703.34603.34601,701
Dec 16, 20243.40003.41903.40003.39953.399514
Dec 13, 20243.43303.43303.43103.44353.44352,630
Dec 12, 20243.38303.41003.37203.37253.372510,405
Dec 11, 20243.35603.35603.35603.38453.3845650
Dec 10, 20243.33153.33153.33153.33153.3315-
Dec 9, 20243.31003.33003.31003.33153.33151,774
Dec 6, 20243.27103.28003.27103.26303.26307,387
Dec 5, 20243.31103.31203.30603.30553.30555,329
Dec 4, 20243.35503.35503.35503.32653.3265-
Dec 3, 20243.32703.34203.31603.35753.35753,209
Dec 2, 20243.32003.33203.32003.31353.3135261
Nov 29, 20243.34003.38103.34003.38203.38201,148
Nov 28, 20243.32703.34903.32703.34553.345528
Nov 27, 20243.37803.37803.37803.33853.33851
Nov 26, 20243.42703.42703.42103.40603.4060194
Nov 25, 20243.46403.47203.46403.40153.4015362
Nov 22, 20243.47103.48103.42003.43253.432521
Nov 21, 20243.43503.43503.43503.45253.45251,150
Nov 20, 20243.39703.39803.39703.39853.398513
Nov 19, 20243.36003.36003.36003.36003.3600-
Nov 18, 20243.34703.34703.28803.35303.353021
Nov 15, 20243.26503.28703.25103.29553.2955251
Nov 14, 20243.34403.34403.30503.31203.312012,016
Nov 13, 20243.29003.30003.28203.31203.3120381
Nov 12, 20243.30103.31003.30103.32053.320518
Nov 11, 20243.31503.36003.31503.29953.2995217
Nov 8, 20243.38603.38603.38603.32803.328019
Nov 7, 20243.36103.38603.36063.38053.38053,302
Nov 6, 20243.34203.36903.33103.40903.40908,534
Nov 5, 20243.40103.40503.40103.42653.42651,002
Nov 4, 20243.34003.36303.34003.38103.381049
Nov 1, 20243.34903.36603.34903.31503.31505
Oct 31, 20243.30503.30503.29503.30053.3005502
Oct 30, 20243.25803.30203.25803.29603.296044
Oct 29, 20243.24703.24703.24703.22653.22653
Oct 28, 20243.32203.32203.32203.25653.256528
Oct 25, 20243.39103.39103.39103.43253.432510
Oct 24, 20243.35503.35503.35503.35503.35502
Oct 23, 20243.39703.39703.36303.37253.372513,541
Oct 22, 20243.33403.40203.31903.40803.408033,462
Oct 21, 20243.31803.31803.31803.31753.31756
Oct 18, 20243.34803.34803.33003.26853.2685303
Oct 17, 20243.33753.33753.33753.33753.3375-
Oct 16, 20243.33303.33303.33303.33303.3330-
Oct 15, 20243.37003.37003.33003.34903.3490242
Oct 14, 20243.51003.51003.50703.48253.482520
Oct 11, 20243.56053.56053.56053.56053.5605-
Oct 10, 20243.50203.50803.49403.51953.51951,840
Oct 9, 20243.46853.46853.46853.46853.4685-
Oct 8, 20243.50903.51323.50903.49753.497556
Oct 7, 20243.61303.61303.54403.62203.62203,649
Oct 4, 20243.58103.58103.56703.56503.5650322
Oct 3, 20243.45103.45103.45103.53153.531561
Oct 2, 20243.46003.46803.45103.41253.41251,850
Oct 1, 20243.33503.33503.31603.44853.448528
Sep 30, 20243.32403.37303.32403.37003.370025,444
Sep 27, 20243.29803.29803.29803.32503.32505,000
Sep 26, 20243.27803.27803.27803.32003.32002
Sep 25, 20243.42603.42603.40703.41353.413514
Sep 24, 20243.45003.45003.42903.42153.421520,004
Sep 23, 20243.39503.39503.39503.39153.391537
Sep 20, 20243.36103.36103.36103.36453.36457
Sep 19, 20243.34803.34803.33503.36053.360525,378
Sep 18, 20243.30603.30603.29703.31153.311510,480
Sep 17, 20243.31103.31103.30003.31853.318525,002
Sep 16, 20243.24203.24203.23703.27803.278023,020
Sep 13, 20243.28303.28303.27403.26503.2650194,170
Sep 12, 20243.23503.28803.22403.29003.290034,482
Sep 11, 20243.17203.17203.17203.16303.16304
Sep 10, 20243.15203.23503.15103.15103.151020,026
Sep 9, 20243.24303.25303.24303.21053.21054,517
Sep 6, 20243.29803.30503.23703.23103.2310666
Sep 5, 20243.29703.32403.26703.29853.298573,026
Sep 4, 20243.28103.29603.28103.29603.29605,007
Sep 3, 20243.44303.44403.30703.31753.3175765,620
Sep 2, 20243.40603.43103.40603.42053.4205656,813
Aug 30, 20243.43503.43503.43503.43503.4350-
Aug 29, 20243.44103.44103.43703.49303.493085
Aug 28, 20243.47703.47703.47403.44853.44854
Aug 27, 20243.54903.54903.52503.49353.49356
Aug 23, 20243.47453.47453.47453.47453.4745-
Aug 22, 20243.40703.41103.40703.42303.42304
Aug 21, 20243.45903.45903.45903.44553.44554
Aug 20, 20243.47403.48303.44103.44103.44104,032
Aug 19, 20243.50003.50003.50003.52803.5280-
Aug 16, 20243.51703.51703.51703.52903.52908
Aug 15, 20243.56603.57403.56603.62353.6235-
Aug 14, 20243.60503.60503.59603.58203.582025,011
Aug 13, 20243.60903.63703.60903.59153.59154,500
Aug 12, 20243.58703.59803.58503.59703.59707,013
Aug 9, 20243.53903.53903.53903.54103.5410-
Aug 8, 20243.48703.48803.48403.53053.53054,956
Aug 7, 20243.40703.48203.40403.50703.507012,057
Aug 6, 20243.37903.40503.37103.40603.406085,009
Aug 5, 20243.35203.38703.32903.36853.36854,020
Aug 2, 20243.53803.53803.53703.40653.406551,700
Aug 1, 20243.61003.61103.59703.55453.554510,012
Jul 31, 20243.54503.54503.54503.55603.55602
Jul 30, 20243.49503.49503.47703.47553.475520
Jul 29, 20243.56603.56903.56603.50103.501022
Jul 26, 20243.60503.60503.58903.52703.527015
Jul 25, 20243.54903.56803.53603.58053.580558
Jul 24, 20243.61953.61953.61953.61953.6195-
Jul 23, 20243.65703.65703.59203.57753.577510,122
Jul 22, 20243.62803.63603.62503.62153.6215474
Jul 19, 20243.67403.69503.67403.65603.656028
Jul 18, 20243.68203.74003.68203.70153.70151,810
Jul 17, 20243.67703.67703.67603.67753.67757
Jul 16, 20243.68353.68353.68353.68353.6835-
Jul 15, 20243.72703.72703.72203.73753.73754
Jul 12, 20243.76203.76203.76203.77953.779511
Jul 11, 20243.77003.77003.73403.75803.758018,558
Jul 10, 20243.76303.76303.74003.76603.76601,994
Jul 9, 20243.78303.79803.78303.78003.7800740
Jul 8, 20243.80903.82403.80103.81403.81403,476
Jul 5, 20243.85503.87403.85503.88003.88002
Jul 4, 20243.85083.88003.85083.85653.85656,300
Jul 3, 20243.85403.86403.85403.85303.8530482
Jul 2, 20243.86803.88303.86103.86653.86653,295
Jul 1, 20243.82403.83203.82403.84553.845525,707
Jun 28, 20243.82903.82903.82903.82903.8290-
Jun 27, 20243.87403.87603.84703.88303.883037,166
Jun 26, 20243.87503.88003.87503.83403.834010
Jun 25, 20243.89603.89603.89603.89053.89051,742
Jun 24, 20243.85603.86003.84403.89303.89307,044
Jun 21, 20243.87603.87603.82003.88303.88302
Jun 20, 20243.87703.87703.87703.87853.87851,719
Jun 19, 20243.90103.90203.90003.89903.899041
Jun 18, 20243.87053.87053.87053.87053.8705-
Jun 17, 20243.78303.78303.77003.80053.8005156
Jun 14, 20243.81903.81903.81303.81403.8140129
Jun 13, 20243.81703.81703.81703.81703.8170-
Jun 12, 20243.85703.87903.85703.82353.823568
Jun 11, 20243.80003.81403.60383.81653.816512,171
Jun 10, 20243.73003.73003.73003.79403.794034
Jun 7, 20243.68503.70203.67903.69503.695045
Jun 6, 20243.63503.63503.63503.66503.665021
Jun 5, 20243.55103.55803.54103.56353.56353,084
Jun 4, 20243.54603.59203.54603.56753.5675205
Jun 3, 20243.63503.69303.63003.57553.575510,132
May 31, 20243.64903.64903.64903.64903.649017,792
May 30, 20243.74503.74603.73303.70853.70859
May 29, 20243.85103.86503.81403.77053.77052,395
May 28, 20243.80003.80003.77403.80703.80709,700
May 24, 20243.75903.76203.75903.74953.749545,834
May 23, 20243.81403.81403.81403.81403.8140-
May 22, 20243.75703.75703.75303.78903.78901
May 21, 20243.81303.81603.69173.81553.8155307
May 20, 20243.83703.83703.81703.83703.837036
May 17, 20243.79003.79003.77203.79403.7940508
May 16, 20243.71903.76003.70803.75303.7530147,333
May 15, 20243.69503.69503.65403.68603.686037,179
May 14, 20243.65293.70143.65293.68003.680023,133
May 13, 20243.66803.70503.66803.69453.69453,138
May 10, 20243.74303.74303.71503.70453.704555,271
May 9, 20243.70903.70903.70903.71553.7155163
May 8, 20243.66003.66103.63303.68703.6870201,693
May 7, 20243.87183.87183.78683.66003.660056
May 3, 20243.66003.66003.65603.62653.62657,377
May 2, 20243.65703.66503.64803.64503.64501,385
May 1, 20243.65353.65353.65353.65353.6535-
Apr 30, 20243.80803.82003.71193.76853.768556,783
Apr 29, 20243.80203.80203.80203.79153.791550
Apr 26, 20243.82503.82503.81103.80953.80952,046
Apr 25, 20243.78703.78703.76403.75353.753546,587
Apr 24, 20243.78403.78403.78403.78303.78306
Apr 23, 20243.74703.99723.74703.78203.78208,274
Apr 22, 20243.70703.72003.70003.75403.754012,474
Apr 19, 20243.76603.76603.75003.75303.7530325
Apr 18, 20243.76603.76603.76603.75303.75304
Apr 17, 20243.83203.83203.80003.80503.80506,937