WisdomTree Commodity Securities Limited (URGB.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734712200 | 4844.5 | -34.5 | -0.71 | 4844 | 4849 | 4844 | 0 |
| 1734622440 | 4879 | 6 | 0.12 | 4878 | 4927 | 4878 | 0 |
| 1734536340 | 4873 | 8 | 0.16 | 4863 | 4873 | 4815.5 | 0 |
| 1734449880 | 4865 | 30.5 | 0.63 | 4864.5 | 4865 | 4863.5 | 0 |
| 1734366420 | 4834.5 | -18 | -0.37 | 4834.5 | 4835.5 | 4834.5 | 0 |
| 1734104460 | 4852.5 | -36.5 | -0.75 | 4852 | 4906.5 | 4852 | 0 |
| 1734020880 | 4889 | 11.5 | 0.24 | 4878.5 | 4889 | 4831 | 0 |
| 1733931060 | 4877.5 | 24 | 0.49 | 4877.5 | 4877.5 | 4876.5 | 0 |
| 1733848080 | 4853.5 | 0 | 0.00 | 4853.5 | 4853.5 | 4853.5 | 0 |
| 1733761860 | 4853.5 | 10 | 0.21 | 4853.5 | 4853.5 | 4852.5 | 0 |
| 1733495700 | 4843.5 | -9.5 | -0.20 | 4843 | 4844 | 4843 | 0 |
| 1733416140 | 4853 | 8 | 0.17 | 4852 | 4853 | 4852 | 0 |
| 1733326500 | 4845 | 3.5 | 0.07 | 4844.5 | 4845 | 4844 | 0 |
| 1733239800 | 4841.5 | -6 | -0.12 | 4842.5 | 4842.5 | 4841.5 | 0 |
| 1733156940 | 4847.5 | 22 | 0.46 | 4847.5 | 4847.5 | 4846.5 | 0 |
| 1732897620 | 4825.5 | 9 | 0.19 | 4826.5 | 4826.5 | 4825.5 | 0 |
| 1732808160 | 4816.5 | 5.5 | 0.11 | 4815 | 4816.5 | 4815 | 0 |
| 1732721820 | 4811 | 6.5 | 0.14 | 4811.5 | 4811.5 | 4811 | 0 |
| 1732638480 | 4804.5 | -19 | -0.39 | 4804.5 | 4805.5 | 4803.5 | 0 |
| 1732548840 | 4823.5 | 17 | 0.35 | 4823.5 | 4824.5 | 4822.5 | 0 |
| 1732289460 | 4806.5 | -2.5 | -0.05 | 4806 | 4807 | 4806 | 0 |
| 1732203480 | 4809 | -1 | -0.02 | 4809 | 4809 | 4809 | 0 |
| 1732120140 | 4810 | 9 | 0.19 | 4810 | 4810 | 4809.5 | 0 |
| 1732033620 | 4801 | 4.5 | 0.09 | 4800.5 | 4801 | 4800.5 | 0 |
| 1731947580 | 4796.5 | -10 | -0.21 | 4796.5 | 4797 | 4796.5 | 0 |
| 1731688080 | 4806.5 | -19.5 | -0.40 | 4807 | 4859.5 | 4806.5 | 0 |
| 1731598260 | 4826 | 16.5 | 0.34 | 4826 | 4826 | 4826 | 0 |
| 1731511920 | 4809.5 | -16.5 | -0.34 | 4810 | 4810 | 4809.5 | 0 |
| 1731428820 | 4826 | -14 | -0.29 | 4825 | 4878.5 | 4825 | 0 |
| 1731342540 | 4840 | 16 | 0.33 | 4840 | 4840 | 4840 | 0 |
| 1731083160 | 4824 | 13 | 0.27 | 4814 | 4824 | 4766.5 | 0 |
| 1730993820 | 4811 | 43 | 0.90 | 4813 | 4813 | 4811 | 0 |
| 1730910480 | 4768 | 0 | 0.00 | 4768 | 4768 | 4768 | 0 |
| 1730824080 | 4768 | 4 | 0.08 | 4768 | 4768 | 4767 | 0 |
| 1730737740 | 4764 | 19 | 0.40 | 4763 | 4764 | 4762 | 0 |
| 1730475300 | 4745 | -40.5 | -0.85 | 4744.5 | 4747 | 4744.5 | 0 |
| 1730388900 | 4785.5 | -30.5 | -0.63 | 4784 | 4837.5 | 4784 | 0 |
| 1730305440 | 4816 | 19.5 | 0.41 | 4806.5 | 4858.5 | 4758.5 | 0 |
| 1730193840 | 4796.5 | -1 | -0.02 | 4795.5 | 4796.5 | 4795.5 | 0 |
| 1730132940 | 4797.5 | 10 | 0.21 | 4797.5 | 4797.5 | 4797 | 0 |
| 1729869960 | 4787.5 | -6.5 | -0.14 | 4787 | 4787.5 | 4787 | 0 |
| 1729783680 | 4794 | -4.5 | -0.09 | 4793.5 | 4794.5 | 4793.5 | 0 |
| 1729697340 | 4798.5 | 1 | 0.02 | 4799.5 | 4799.5 | 4798.5 | 0 |
| 1729610340 | 4797.5 | 5.5 | 0.11 | 4798 | 4798 | 4797.5 | 0 |
| 1729524420 | 4792 | -14.5 | -0.30 | 4793.5 | 4793.5 | 4792 | 0 |
| 1729262100 | 4806.5 | 32 | 0.67 | 4806.5 | 4806.5 | 4805 | 0 |
| 1729178580 | 4774.5 | 11 | 0.23 | 4774.5 | 4774.5 | 4774 | 0 |
| 1729092540 | 4763.5 | -14.5 | -0.30 | 4764 | 4764.5 | 4763.5 | 0 |
| 1729006140 | 4778 | 9 | 0.19 | 4779 | 4779 | 4778 | 0 |
| 1728919680 | 4769 | 12 | 0.25 | 4769 | 4769 | 4768 | 0 |
| 1728657480 | 4757 | -10.5 | -0.22 | 4756.5 | 4757.5 | 4756.5 | 0 |
| 1728574140 | 4767.5 | 13.5 | 0.28 | 4767 | 4767.5 | 4766 | 0 |
| 1728484740 | 4754 | 9.5 | 0.20 | 4753.5 | 4754 | 4753.5 | 0 |
| 1728401340 | 4744.5 | -19 | -0.40 | 4743.5 | 4745 | 4743.5 | 0 |
| 1728311580 | 4763.5 | 15.5 | 0.33 | 4763 | 4764 | 4762.5 | 0 |
| 1728053040 | 4748 | -3 | -0.06 | 4747 | 4749 | 4747 | 0 |
| 1727966700 | 4751 | -85.5 | -1.77 | 4751.5 | 4781.5 | 4751 | 0 |
| 1727882940 | 4836.5 | 56 | 1.17 | 4779.5 | 4836.5 | 4779 | 0 |
| 1727793720 | 4780.5 | 7 | 0.15 | 4781.5 | 4785.5 | 4780.5 | 0 |
| 1727710080 | 4773.5 | -7 | -0.15 | 4770.5 | 4775 | 4770.5 | 0 |
| 1727447580 | 4780.5 | 19 | 0.40 | 4778.5 | 4780.5 | 4776 | 0 |
| 1727364240 | 4761.5 | -2 | -0.04 | 4760.5 | 4761.5 | 4760.5 | 0 |
| 1727277960 | 4763.5 | -14.5 | -0.30 | 4762 | 4763.5 | 4761 | 0 |
| 1727191740 | 4778 | 35 | 0.74 | 4778 | 4780 | 4776.5 | 0 |
| 1727102220 | 4743 | 2.5 | 0.05 | 4743.5 | 4744.5 | 4743 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
