WisdomTree Brent Crude Oil (OOEA)
TG
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 | EC |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 48.1601 | -0.19 | -0.39 | 48.3851 | 48.3851 | 48.1601 | 199 |
| 1721679960 | 48.35 | -1.26 | -2.54 | 48.45 | 48.7739 | 48.35 | 348 |
| 1721420760 | 49.6101 | 0.05 | 0.11 | 49.7021 | 49.9721 | 49.6101 | 443 |
| 1721334360 | 49.5561 | -0.01 | -0.02 | 50 | 50 | 49.5561 | 228 |
| 1721248020 | 49.5679 | 0.17 | 0.34 | 49.1 | 49.6335 | 49.1 | 602 |
| 1721161560 | 49.4021 | -0.24 | -0.49 | 49.4801 | 49.4801 | 48.9421 | 398 |
| 1721075160 | 49.647 | -0.08 | -0.16 | 49.9419 | 49.9419 | 49.647 | 273 |
| 1720815960 | 49.7273 | -0.33 | -0.66 | 50.5751 | 50.5751 | 49.7273 | 616 |
| 1720729560 | 50.0568 | -0.14 | -0.28 | 50.3649 | 50.3649 | 50.0568 | 6467 |
| 1720643220 | 50.1951 | -0.48 | -0.95 | 49.8559 | 50.2199 | 49.8559 | 548 |
| 1720556760 | 50.6751 | -0.34 | -0.66 | 50.5093 | 50.6751 | 50.4801 | 1864 |
| 1720470360 | 51.0101 | -0.52 | -1.01 | 51.3308 | 51.3308 | 50.9949 | 167 |
| 1720211220 | 51.533 | -0.47 | -0.90 | 51.7 | 52 | 51.533 | 7665 |
| 1720124820 | 51.9999 | 1.02 | 2.00 | 51.3556 | 51.9999 | 51.3556 | 632 |
| 1720038420 | 50.9801 | -0.6 | -1.15 | 51.6049 | 51.6049 | 50.9301 | 8656 |
| 1719952020 | 51.5751 | -0.42 | -0.82 | 51.4988 | 52.115 | 51.4988 | 8766 |
| 1719865620 | 51.9999 | 1.07 | 2.09 | 50.9749 | 51.9999 | 50.7651 | 2624 |
| 1719606420 | 50.933 | -0.03 | -0.05 | 51.3501 | 51.5 | 50.6303 | 3682 |
| 1719520020 | 50.9589 | 0.8 | 1.59 | 50.6801 | 51.05 | 50.6801 | 2161 |
| 1719433620 | 50.1599 | -0.69 | -1.35 | 50.6301 | 50.6301 | 50.1449 | 3479 |
| 1719347160 | 50.8449 | 0.32 | 0.63 | 50.7251 | 50.8449 | 50.6 | 2798 |
| 1719260820 | 50.5249 | 0.45 | 0.90 | 50.6716 | 50.6716 | 50.0238 | 2688 |
| 1719001620 | 50.072 | -0.19 | -0.37 | 50.37 | 50.9901 | 50.072 | 5785 |
| 1718915160 | 50.2573 | -0.23 | -0.46 | 50.1 | 50.7099 | 50.1 | 7283 |
| 1718828820 | 50.4906 | 0.54 | 1.07 | 50.3101 | 50.5049 | 50.3101 | 4575 |
| 1718742360 | 49.9541 | 0.38 | 0.76 | 49.6521 | 50.0799 | 49.6521 | 3692 |
| 1718656020 | 49.5761 | 0.68 | 1.38 | 48.9917 | 49.5761 | 48.9917 | 4542 |
| 1718396820 | 48.8995 | 0.42 | 0.86 | 48.5117 | 49.4601 | 48.5117 | 4330 |
| 1718310420 | 48.4835 | -0.03 | -0.07 | 49.0139 | 49.0139 | 48.4835 | 2612 |
| 1718224020 | 48.5159 | -0 | -0.01 | 48.6 | 48.9241 | 48.5 | 5099 |
| 1718137620 | 48.52 | 0.43 | 0.88 | 48.1341 | 48.52 | 48.1341 | 7388 |
| 1718051220 | 48.0947 | 1.05 | 2.23 | 47.6686 | 48.0947 | 47.0919 | 4745 |
| 1717792020 | 47.0438 | 0.17 | 0.36 | 46.6199 | 47.0746 | 46.6199 | 6309 |
| 1717705620 | 46.8765 | 0.73 | 1.58 | 46.2773 | 46.8765 | 46.0139 | 15426 |
| 1717619220 | 46.149 | 0.88 | 1.95 | 45.2252 | 46.149 | 45.2252 | 7835 |
| 1717532820 | 45.265 | -0.72 | -1.56 | 45.5097 | 45.7375 | 45.0304 | 21162 |
| 1717446420 | 45.9815 | -1.62 | -3.40 | 47.6099 | 47.6099 | 45.9798 | 10336 |
| 1717187220 | 47.6 | -1.57 | -3.20 | 48.0327 | 48.0327 | 47.6 | 7398 |
| 1717100820 | 49.1718 | 0 | 0.00 | 49.1718 | 49.1718 | 49.1718 | 0 |
| 1717014420 | 49.1718 | -0.03 | -0.06 | 49.4857 | 49.4857 | 49.1718 | 4344 |
| 1716928020 | 49.1992 | 0.89 | 1.84 | 48.096 | 49.1992 | 48.096 | 5718 |
| 1716841560 | 48.3119 | 0.54 | 1.14 | 48.0723 | 48.3119 | 48.0723 | 4700 |
| 1716582420 | 47.7679 | -0.25 | -0.52 | 47.2821 | 47.7679 | 47.2821 | 4355 |
| 1716496020 | 48.0156 | -0.03 | -0.06 | 47.75 | 48.1282 | 47.75 | 4534 |
| 1716409620 | 48.0458 | 0.13 | 0.27 | 48.2235 | 48.2235 | 47.7783 | 4303 |
| 1716323160 | 47.915 | -0.9 | -1.85 | 48.3423 | 48.5119 | 47.915 | 7303 |
| 1716236760 | 48.8188 | -0.15 | -0.31 | 48.6859 | 48.8878 | 48.6859 | 210 |
| 1715977620 | 48.9694 | 0.36 | 0.74 | 48.4316 | 48.9694 | 48.4316 | 2722 |
| 1715891220 | 48.609 | 0.35 | 0.73 | 48.0424 | 48.609 | 48.0424 | 5517 |
| 1715804820 | 48.2568 | 0.24 | 0.49 | 48.2499 | 48.2568 | 47.2244 | 16061 |
| 1715718420 | 48.02 | -0.24 | -0.50 | 48.5463 | 48.5559 | 47.9979 | 4935 |
| 1715631960 | 48.262 | -0.33 | -0.69 | 48 | 48.785 | 48 | 3234 |
| 1715372820 | 48.5966 | -0.44 | -0.89 | 49.1879 | 49.1879 | 48.5966 | 3847 |
| 1715286420 | 49.0339 | 0.36 | 0.73 | 49.1021 | 49.1021 | 49.0339 | 23 |
| 1715200020 | 48.6781 | 0.33 | 0.69 | 48.3 | 48.6781 | 47.8403 | 4168 |
| 1715113620 | 48.3443 | -0.37 | -0.77 | 48.6539 | 48.6539 | 48.1099 | 5004 |
| 1715027220 | 48.7179 | 0.09 | 0.19 | 48.7581 | 48.7581 | 48.6021 | 2911 |
| 1714768020 | 48.6264 | -0.69 | -1.41 | 49.0177 | 49.1501 | 48.6264 | 2279 |
| 1714681560 | 49.321 | -1.11 | -2.20 | 50 | 50 | 48.5437 | 1000 |
| 1714508820 | 50.4318 | -0.61 | -1.19 | 51.1749 | 51.1749 | 50.1301 | 289 |
| 1714422420 | 51.0401 | -0.56 | -1.08 | 51.1751 | 51.1751 | 51.0401 | 195 |
| 1714163220 | 51.599 | 0.71 | 1.40 | 51.5951 | 51.929 | 51.4601 | 320 |
| 1714076820 | 50.8851 | 0.05 | 0.10 | 50.9649 | 50.9649 | 50.8851 | 119 |
| 1713990420 | 50.835 | -0.11 | -0.22 | 51.0257 | 51.3 | 50.835 | 424 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Merit Circle [OLD] (MCUSD).](/common/images/company/COIN_MCUSD.png){kind=small}
