LSE - Delayed Quote USD

WisdomTree Platinum 2x Daily Leveraged (LPLA.L)

1.9895
+0.0175
+(0.89%)
At close: May 23 at 4:26:35 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 20252.03602.04101.94801.98951.989559,833
May 22, 20251.96301.98001.91001.97201.972055,537
May 21, 20251.85001.97201.84301.98051.9805101,377
May 20, 20251.70601.84301.69801.84051.840542,496
May 19, 20251.65401.67801.64001.68151.681557,366
May 16, 20251.64501.64501.62701.63101.631016,243
May 15, 20251.59201.64221.57901.65851.658580,560
May 14, 20251.66801.67301.64301.61701.617096,746
May 13, 20251.64101.64911.63501.64901.649010,847
May 12, 20251.70801.70801.60201.61001.610030,255
May 9, 20251.64201.67701.63601.67901.679020,566
May 8, 20251.60001.63201.60001.63351.63353,083
May 7, 20251.64001.65001.64001.63551.63554,701
May 6, 20251.56801.65001.56801.64601.646032,728
May 2, 20251.59601.61101.59601.57401.574026,780
May 1, 20251.57401.59301.55501.58151.58156,709
Apr 30, 20251.58201.59001.57001.58601.586035,525
Apr 29, 20251.65701.67201.62701.63201.632018,302
Apr 28, 20251.60001.68001.60001.67501.675053,238
Apr 25, 20251.55801.61001.55701.59751.597521,106
Apr 24, 20251.63101.63101.60701.61151.61154,575
Apr 23, 20251.62501.62501.57701.60101.601048,750
Apr 22, 20251.60301.60801.54971.56051.560543,625
Apr 17, 20251.58101.58801.52601.58451.584582,128
Apr 16, 20251.59301.63001.57701.61201.61209,016
Apr 15, 20251.55501.59201.55501.58801.588069,704
Apr 14, 20251.55201.55201.53301.55401.554059,356
Apr 11, 20251.48401.51001.48401.51101.51102,524
Apr 10, 20251.49501.50001.46801.49001.490087,304
Apr 9, 20251.40101.43381.40101.41551.4155188,204
Apr 8, 20251.42701.44601.40901.41001.4100104,554
Apr 7, 20251.40601.41891.38101.37301.3730159,296
Apr 4, 20251.50001.52201.40401.42151.4215155,355
Apr 3, 20251.64101.64301.53001.53701.537028,388
Apr 2, 20251.68601.70001.66601.66601.666016,931
Apr 1, 20251.77301.77501.73701.73751.73751,646
Mar 31, 20251.72801.76501.72201.77801.778067,363
Mar 28, 20251.72701.72701.67801.68101.681012,470
Mar 27, 20251.64301.70801.63501.69951.699561,384
Mar 26, 20251.64801.66401.63001.64901.649053,780
Mar 25, 20251.66401.66701.62901.66301.663089,119
Mar 24, 20251.66801.67901.61101.62601.6260126,311
Mar 21, 20251.69401.69401.65201.67201.672011,135
Mar 20, 20251.75101.75301.70801.70301.703021,604
Mar 19, 20251.76151.76151.74301.77101.771012,311
Mar 18, 20251.85201.85201.80101.81751.817511,795
Mar 17, 20251.73901.82201.73901.82251.822531,421
Mar 14, 20251.80001.80001.79001.76501.76501,343
Mar 13, 20251.67001.74101.66801.75651.756579,598
Mar 12, 20251.72001.73601.71501.72551.725556,807
Mar 11, 20251.70001.70001.65901.67101.67108,734
Mar 10, 20251.64801.66001.63801.63501.635022,186
Mar 7, 20251.68401.68401.68401.63251.63251,377
Mar 6, 20251.63101.69801.63101.68451.684530,759
Mar 5, 20251.67901.68401.65501.66451.664550,207
Mar 4, 20251.62401.62701.61701.63201.63207,225
Mar 3, 20251.58001.66201.56801.64451.644527,910
Feb 28, 20251.56801.57301.53501.53251.5325172,609
Feb 27, 20251.65401.68101.59301.59401.594046,164
Feb 26, 20251.67701.71961.65301.66801.668068,809
Feb 25, 20251.65001.67901.62301.62851.6285116,294
Feb 24, 20251.70401.70501.63801.63851.6385100,970
Feb 21, 20251.73101.74001.70001.70651.706565,468
Feb 20, 20251.72401.73301.72001.73301.733095,122
Feb 19, 20251.75301.78001.70101.69601.696040,600
Feb 18, 20251.78701.79501.73501.76951.7695117,715
Feb 17, 20251.79301.81301.75401.75751.757555,517
Feb 14, 20251.94001.95001.81901.81551.815561,778
Feb 13, 20251.96101.96501.89401.91701.917061,127
Feb 12, 20251.88001.90001.85901.89501.895024,052
Feb 11, 20251.84901.84901.81701.86251.862533,532
Feb 10, 20251.86801.86801.81101.87801.878017
Feb 7, 20251.83801.87201.83701.84601.846034,470
Feb 6, 20251.79201.81601.78701.82501.825018,423
Feb 5, 20251.79901.81801.79501.81151.81156,155
Feb 4, 20251.75601.80001.73401.80001.800010,907
Feb 3, 20251.81201.84401.75001.76101.761020,536
Jan 31, 20251.84901.90001.83201.89501.895037,881
Jan 30, 20251.74101.81801.73101.81801.8180237,116
Jan 29, 20251.62901.68701.61401.68151.681583,725
Jan 28, 20251.59101.62501.59101.60951.609522,087
Jan 27, 20251.60401.62301.58901.61101.611017,048
Jan 24, 20251.68801.69001.66001.66101.661063,063
Jan 23, 20251.60401.64301.60401.62701.62703,175
Jan 22, 20251.64501.64501.62201.63301.633034,150
Jan 21, 20251.58701.64301.58701.65401.654078
Jan 20, 20251.62701.63601.62701.61351.61355,630
Jan 17, 20251.55001.63501.55001.63051.630524,166
Jan 16, 20251.59101.60101.57001.58501.58501,357
Jan 15, 20251.57001.58701.55801.56351.563568,571
Jan 14, 20251.65001.65001.58401.58501.585091,361
Jan 13, 20251.73001.73001.65901.66401.6640214,804
Jan 10, 20251.72101.75501.66901.72301.723072,628
Jan 9, 20251.70101.70701.68201.68151.681561,945
Jan 8, 20251.68201.70601.67401.69151.691540,401
Jan 7, 20251.60001.67601.60001.67651.6765255,913
Jan 6, 20251.59601.62501.56001.57001.570048,292
Jan 3, 20251.53801.57601.53701.57101.571037,807
Jan 2, 20251.46501.50501.46501.50401.50402,352
Dec 31, 20241.47501.47701.45601.45651.45655,963
Dec 30, 20241.55001.55301.46401.46751.467561,552
Dec 27, 20241.63401.63501.54201.54451.544532,676
Dec 24, 20241.61101.62601.61001.62001.62003,070
Dec 23, 20241.58501.59601.57601.58601.586073,015
Dec 20, 20241.53101.56401.52401.55601.556012,561
Dec 19, 20241.53501.56001.52701.53351.53355,924
Dec 18, 20241.55401.59001.55201.55801.558011,118
Dec 17, 20241.56201.59201.56201.58701.587043,556
Dec 16, 20241.55201.62201.55101.60651.606528,911
Dec 13, 20241.61001.61001.53801.54101.541075,717
Dec 12, 20241.67301.67301.63101.60951.609521,613
Dec 11, 20241.61301.63201.60401.64701.64702,426
Dec 10, 20241.60901.62401.58901.61151.611535,122
Dec 9, 20241.65401.67301.60801.64851.648522,815
Dec 6, 20241.60401.60401.58201.59501.595027,742
Dec 5, 20241.65401.65401.60401.60551.6055110
Dec 4, 20241.61701.64601.58301.65251.652531,396
Dec 3, 20241.65801.68001.65701.66901.6690139,266
Dec 2, 20241.61701.61801.61101.62251.62253,429
Nov 29, 20241.62201.62201.60801.65001.650016
Nov 28, 20241.60001.60001.57501.58801.58807,989
Nov 27, 20241.58101.60801.57101.57751.577515,111
Nov 26, 20241.57201.59201.56801.58301.583010,712
Nov 25, 20241.64201.67001.61601.61351.6135359,130
Nov 22, 20241.69001.74601.68801.71051.710521,945
Nov 21, 20241.70001.71301.68801.70801.708035,345
Nov 20, 20241.68601.72701.68601.70351.703523,294
Nov 19, 20241.70801.74001.69701.73051.73059,707
Nov 18, 20241.66901.71401.66101.70351.7035100,873
Nov 15, 20241.64601.65001.62501.62601.626015,582
Nov 14, 20241.59001.60501.58401.60651.6065158,502
Nov 13, 20241.64901.65101.60901.62301.623040,743
Nov 12, 20241.66001.66501.62401.62901.629061,319
Nov 11, 20241.77201.78101.70201.70701.707081,079
Nov 8, 20241.78701.80601.73501.73501.735019,161
Nov 7, 20241.79301.81301.76901.80401.804015,411
Nov 6, 20241.80101.80101.71501.78301.783057,475
Nov 5, 20241.79302.02481.79301.83001.830036,691
Nov 4, 20241.83601.83601.77901.77301.7730100,707
Nov 1, 20241.82101.85601.80101.82801.8280103,057
Oct 31, 20241.85701.86001.79001.81351.813538,372
Oct 30, 20241.98401.98401.89601.89251.8925173,563
Oct 29, 20242.02702.04301.98202.03652.036564,836
Oct 28, 20241.95601.98601.93801.99101.99109,784
Oct 25, 20241.88501.95501.87101.94551.945511,728
Oct 24, 20241.97302.01001.94001.95401.954087,131
Oct 23, 20241.96501.99301.91401.91151.911586,584
Oct 22, 20241.91401.95001.91301.95601.956077,276
Oct 21, 20241.92201.93801.87301.87901.879072,177
Oct 18, 20241.87301.87301.85601.87501.875015,248
Oct 17, 20241.85301.89001.84001.85601.85602,534
Oct 16, 20241.85001.85701.82201.83851.838589,437
Oct 15, 20241.79001.80201.77701.80701.807079,516
Oct 14, 20241.77701.84401.77601.80851.808544,203
Oct 11, 20241.75101.77301.75101.77651.776597,119
Oct 10, 20241.70601.74001.68301.73751.7375133,697
Oct 9, 20241.68101.68101.65001.67701.677033,452
Oct 8, 20241.73001.75901.68201.68251.6825127,157
Oct 7, 20241.79101.80501.74901.75501.755024,792
Oct 4, 20241.88001.88001.83501.84751.847544,499
Oct 3, 20241.85001.85001.79201.82051.820597,164
Oct 2, 20241.83801.83801.83801.87401.874088,656
Oct 1, 20241.78701.84701.78601.83051.8305190,950
Sep 30, 20241.82601.85601.75601.76501.765041,637
Sep 27, 20241.86401.92501.86401.90301.903089,425
Sep 26, 20241.92101.92301.89101.90751.907517,308
Sep 25, 20241.79301.85001.79301.83851.838527,452
Sep 24, 20241.76301.80501.74401.80151.801514,703
Sep 23, 20241.73001.75501.70001.73501.735031,535
Sep 20, 20241.83401.83401.77401.77251.772540,100
Sep 19, 20241.81301.83801.80001.82551.825554,904
Sep 18, 20241.81301.81301.74501.76701.767013,297
Sep 17, 20241.82101.83501.80301.79101.7910741
Sep 16, 20241.88001.88001.80901.80651.806544,097
Sep 13, 20241.81701.88701.81001.88201.8820203,810
Sep 12, 20241.71001.77001.70601.76701.767052,773
Sep 11, 20241.70001.70001.65301.70451.7045233
Sep 10, 20241.66201.66501.66201.67451.674510,710
Sep 9, 20241.65901.66601.62201.64651.64656,329
Sep 6, 20241.62701.65001.61401.60151.60153,047
Sep 5, 20241.55301.62801.55301.60951.609552,671
Sep 4, 20241.54601.56601.52001.54901.54901,796
Sep 3, 20241.56701.57101.52301.53801.538098,213
Sep 2, 20241.61901.63101.61901.61651.616513,495
Aug 30, 20241.67301.68001.62501.62301.62304,626
Aug 29, 20241.67701.68301.65601.67051.67057,418
Aug 28, 20241.66201.70701.63801.65151.651537,850
Aug 27, 20241.72701.73701.72501.73101.731012,847
Aug 23, 20241.69901.72901.67801.73601.736015,190
Aug 22, 20241.73501.76701.68001.67101.6710171,261
Aug 21, 20241.74501.78901.71501.78301.783035,025
Aug 20, 20241.74001.76001.69901.70301.703075,094
Aug 19, 20241.71701.73101.70001.73951.739529,958
Aug 16, 20241.70401.72601.69101.70101.70102,134
Aug 15, 20241.65801.75001.65801.74401.7440180,228
Aug 14, 20241.67801.67801.62101.63551.635546,343
Aug 13, 20241.65001.67001.64801.65601.656018,550
Aug 12, 20241.66001.70101.64201.68251.682542,104
Aug 9, 20241.62901.68801.61001.62051.620548,293
Aug 8, 20241.62101.65501.59001.65501.6550122,383
Aug 7, 20241.60001.64101.59501.63201.632092,609
Aug 6, 20241.57501.61801.57501.58701.587020,742
Aug 5, 20241.65901.66601.56801.60951.6095391,018
Aug 2, 20241.80101.81401.73401.74351.7435102,538
Aug 1, 20241.79101.80501.77501.78251.782565,123
Jul 31, 20241.79401.82401.78201.81951.819574,326
Jul 30, 20241.74001.75201.73301.74851.748556,080
Jul 29, 20241.69501.73701.69501.72951.729556,949
Jul 26, 20241.66401.66401.65001.65751.657515,818
Jul 25, 20241.68401.70001.64901.66601.666024,049
Jul 24, 20241.75801.76301.74101.76451.764519,434
Jul 23, 20241.71201.74801.70201.70601.7060104,721
Jul 22, 20241.76701.78501.69701.69851.698566,782
Jul 19, 20241.78701.79801.75001.77951.779561,269
Jul 18, 20241.93701.95501.85001.85301.8530108,326
Jul 17, 20241.95002.02001.91401.91001.910051,804
Jul 16, 20241.85001.90601.85001.91551.9155124,924
Jul 15, 20241.88001.92401.87701.94251.942579,515
Jul 12, 20241.90701.90801.87501.91051.910531,069
Jul 11, 20241.86701.96201.86401.94401.9440106,635
Jul 10, 20241.87301.92301.87201.89901.899033,852
Jul 9, 20241.93501.99801.84801.86051.860551,367
Jul 8, 20241.99902.00401.95001.92951.929533,966
Jul 5, 20241.95602.05001.95502.05902.059029,643
Jul 4, 20241.98901.98901.94101.94851.948528,127
Jul 3, 20241.93701.95201.89901.93201.932049,987
Jul 2, 20241.86801.94701.85801.93251.932511,256
Jul 1, 20241.85001.92301.82901.82901.829031,761
Jun 28, 20241.93501.99001.93401.94851.948556,427
Jun 27, 20241.96501.97001.90001.90001.900034,405
Jun 26, 20241.92501.94501.91501.95801.958016,191
Jun 25, 20241.95001.96001.89601.89351.893512,180
Jun 24, 20241.90001.95301.90001.94601.94607,121
Jun 21, 20241.86201.93501.86201.90801.908083,742
Jun 20, 20241.89701.89701.83001.86851.868518,207
Jun 19, 20241.88001.88801.87001.88051.88057,760
Jun 18, 20241.84101.84101.81101.82851.82853,067
Jun 17, 20241.76301.83001.75101.80351.803513,421
Jun 14, 20241.76901.77801.75601.76451.764511,219
Jun 13, 20241.77201.80201.73701.75251.752520,696
Jun 12, 20241.77201.84801.76001.82651.826546,947
Jun 11, 20241.80701.80701.77201.76601.766055,099
Jun 10, 20241.83601.85901.82801.86251.86256,939
Jun 7, 20242.00002.00001.82001.81851.818555,518
Jun 6, 20241.93801.97101.93801.96751.967556,297
Jun 5, 20241.92001.95601.90001.93551.935522,465
Jun 4, 20241.98302.07501.95501.95751.957525,781
Jun 3, 20242.05002.11502.02702.03002.03004,722
May 31, 20242.07902.13102.07102.06702.067049,506
May 30, 20242.08302.13002.08302.11102.11102,311
May 29, 20242.20002.20002.11902.13052.130548,833
May 28, 20242.15002.22602.13002.22402.224025,902
May 24, 20242.05402.09902.05002.08402.08406,542
May 23, 20242.09602.12802.08102.08802.088034,851