WisdomTree Energy Transition Metals ETC

WENT
🏛️ france →
18.96
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 18.85 18.90 18.85 18.96 0.0M
2025-10-02 18.73 18.86 18.73 18.73 0.0M
2025-10-01 18.48 18.48 18.48 18.49 0.0M
2025-09-30 18.44 18.44 18.44 18.45 0.0M
2025-09-29 18.37 18.37 18.37 18.52 0.0M
2025-09-26 18.30 18.30 18.30 18.29 0.0M
2025-09-25 18.19 18.19 18.19 18.31 0.0M
2025-09-24 17.89 17.89 17.89 18.16 0.0M
2025-09-23 17.80 17.80 17.80 17.91 0.0M
2025-09-22 17.97 17.97 17.97 17.86 0.0M
2025-09-19 17.87 17.87 17.87 17.89 0.0M
2025-09-18 17.73 17.73 17.73 17.75 0.0M
2025-09-17 17.82 17.82 17.82 17.77 0.0M
2025-09-16 18.01 18.01 18.01 17.96 0.0M
2025-09-15 18.03 18.03 18.03 18.04 0.0M
2025-09-12 17.99 18.08 17.99 18.01 0.0M
2025-09-11 17.78 17.78 17.78 17.81 0.0M
2025-09-10 17.66 17.66 17.66 17.69 0.0M
2025-09-09 17.61 17.61 17.61 17.55 0.0M
2025-09-08 17.67 17.67 17.67 17.64 0.0M
2025-09-05 17.74 17.74 17.74 17.57 0.0M
2025-09-04 17.72 17.72 17.72 17.71 0.0M
2025-09-03 17.87 17.87 17.87 17.81 0.0M
2025-09-02 17.76 17.76 17.76 17.83 0.0M
2025-09-01 17.71 17.71 17.71 17.70 0.0M
2025-08-29 17.59 17.59 17.59 17.60 0.0M
2025-08-28 17.49 17.49 17.49 17.50 0.0M
2025-08-27 17.57 17.57 17.57 17.46 0.0M
2025-08-26 17.51 17.56 17.51 17.53 0.0M
2025-08-25 17.65 17.65 17.25 17.45 0.0M
2025-08-22 17.40 17.40 17.40 17.43 0.0M
2025-08-21 17.32 17.32 17.32 17.34 0.0M
2025-08-20 17.30 17.30 17.30 17.30 0.0M
2025-08-19 17.44 17.44 17.32 17.22 0.0M
2025-08-15 17.44 17.44 17.44 17.38 0.0M
2025-08-14 17.45 17.49 17.45 17.48 0.0M
2025-08-13 17.56 17.56 17.56 17.51 0.0M
2025-08-12 17.54 17.62 17.53 17.56 0.0M
2025-08-11 17.46 17.46 17.45 17.50 0.0M
2025-08-08 17.45 17.45 17.45 17.44 0.0M
2025-08-07 17.41 17.41 17.41 17.42 0.0M
2025-08-06 17.35 17.35 17.35 17.33 0.0M
2025-08-05 17.39 17.39 17.39 17.24 0.0M
2025-08-04 17.31 17.31 17.31 17.29 0.0M
2025-08-01 17.42 17.42 17.42 17.25 0.0M
2025-07-31 17.46 17.52 17.42 17.38 0.0M
2025-07-30 18.46 18.46 18.46 18.39 0.0M
2025-07-29 18.43 18.43 18.43 18.48 0.0M
2025-07-28 18.42 18.42 18.42 18.38 0.0M
2025-07-25 18.53 18.53 18.53 18.35 0.0M
2025-07-24 18.62 18.62 18.62 18.45 0.0M
2025-07-23 18.48 18.48 18.48 18.77 0.0M
2025-07-22 18.43 18.43 18.43 18.45 0.0M
2025-07-21 18.26 18.45 18.26 18.35 0.0M
2025-07-18 18.15 18.15 18.15 18.26 0.0M
2025-07-17 18.02 18.09 18.02 18.08 0.0M
2025-07-16 18.03 18.03 17.91 17.87 0.0M
2025-07-15 18.03 18.03 17.94 18.04 0.0M
2025-07-14 18.18 18.18 18.18 18.02 0.0M
2025-07-11 18.12 18.12 18.12 18.13 0.0M
2025-07-10 18.04 18.04 18.04 18.09 0.0M
2025-07-09 17.96 17.96 17.85 17.80 0.0M
2025-07-08 17.47 17.47 17.47 17.42 0.0M
2025-07-07 17.37 17.37 17.37 17.40 0.0M
2025-07-04 17.56 17.56 17.56 17.59 0.0M
2025-07-03 17.57 17.57 17.57 17.64 0.0M
2025-07-02 17.45 17.62 17.45 17.64 0.0M
2025-07-01 17.59 17.59 17.55 17.48 0.0M
2025-06-30 17.63 17.63 17.63 17.50 0.0M
2025-06-27 17.58 17.58 17.48 17.59 0.0M
2025-06-26 17.51 17.51 17.51 17.65 0.0M
2025-06-25 17.44 17.44 17.44 17.42 0.0M
2025-06-24 17.40 17.40 17.40 17.31 0.0M
2025-06-23 17.41 17.55 17.41 17.43 0.0M
2025-06-20 17.23 17.34 17.23 17.33 0.0M
2025-06-19 17.44 17.44 17.35 17.36 0.0M
2025-06-18 17.46 17.46 17.46 17.43 0.0M
2025-06-17 17.31 17.31 17.30 17.37 0.0M
2025-06-16 17.26 17.26 17.26 17.25 0.0M
2025-06-13 17.23 17.23 17.14 17.20 0.0M
2025-06-12 17.36 17.36 17.36 17.26 0.0M
2025-06-11 17.65 17.65 17.65 17.41 0.0M
2025-06-10 17.52 17.52 17.52 17.55 0.0M
2025-06-09 17.61 17.61 17.50 17.59 0.0M
2025-06-06 17.55 17.55 17.55 17.50 0.0M
2025-06-05 17.44 17.44 17.44 17.53 0.0M
2025-06-04 17.49 17.50 17.49 17.35 0.0M
2025-06-03 17.09 17.09 17.09 17.31 0.0M
2025-06-02 17.09 17.09 17.09 17.26 0.0M
2025-05-30 17.03 17.03 17.00 16.93 0.0M
2025-05-29 17.37 17.37 17.37 17.09 0.0M
2025-05-28 17.23 17.36 17.12 17.17 0.0M
2025-05-27 17.23 17.23 17.23 17.30 0.0M
2025-05-26 17.38 17.38 17.38 17.38 0.0M
2025-05-23 17.31 17.31 17.31 17.36 0.0M
2025-05-22 17.45 17.45 17.27 17.28 0.0M
2025-05-21 17.30 17.30 17.21 17.32 0.0M
2025-05-20 17.14 17.14 17.14 17.35 0.0M
2025-05-19 17.33 17.33 17.32 17.25 0.0M
2025-05-16 17.37 17.37 17.37 17.40 0.0M
2025-05-15 17.36 17.53 17.36 17.51 0.0M
2025-05-14 17.57 17.57 17.57 17.51 0.0M
2025-05-13 17.56 17.57 17.55 17.55 0.0M
2025-05-12 17.47 17.47 17.47 17.48 0.0M
2025-05-09 16.95 16.95 16.95 17.18 0.0M
2025-05-08 16.92 16.92 16.92 17.00 0.0M
2025-05-07 16.97 16.97 16.97 16.86 0.0M
2025-05-06 17.09 17.09 17.09 17.13 0.0M
2025-05-05 17.03 17.03 17.03 16.98 0.0M
2025-05-02 16.92 16.92 16.92 16.85 0.0M
2025-04-30 17.07 17.07 17.07 16.89 0.0M
2025-04-29 17.19 17.19 17.14 17.20 0.0M
2025-04-28 17.19 17.28 17.19 17.19 0.0M
2025-04-25 17.33 17.33 17.21 17.15 0.0M
2025-04-24 17.21 17.21 17.21 17.30 0.0M
2025-04-23 17.13 17.18 17.03 17.16 0.0M
2025-04-22 16.74 16.74 16.74 16.84 0.0M
2025-04-17 16.78 16.79 16.71 16.77 0.0M
2025-04-16 16.71 16.71 16.71 16.88 0.0M
2025-04-15 16.90 16.90 16.90 16.88 0.0M
2025-04-14 16.71 16.86 16.71 16.72 0.0M
2025-04-11 16.58 16.63 16.58 16.71 0.0M
2025-04-10 17.02 17.02 17.02 16.67 0.0M
2025-04-09 16.35 16.35 16.35 16.37 0.0M
2025-04-08 16.87 16.88 16.82 16.73 0.0M
2025-04-07 16.90 16.90 16.90 16.89 0.0M
2025-04-04 17.80 17.80 17.80 17.30 0.0M
2025-04-03 18.26 18.26 18.26 18.00 0.0M
2025-04-02 19.07 19.07 18.95 18.90 0.0M
2025-04-01 19.21 19.21 19.21 19.06 0.0M
2025-03-31 19.12 19.12 19.12 19.07 0.0M
2025-03-28 19.22 19.22 19.22 19.16 0.0M
2025-03-27 19.44 19.44 19.44 19.41 0.0M
2025-03-26 19.37 19.46 19.37 19.38 0.0M
2025-03-25 19.22 19.22 19.22 19.31 0.0M
2025-03-24 19.08 19.08 19.08 19.09 0.0M
2025-03-21 19.07 19.07 19.07 19.05 0.0M
2025-03-20 19.28 19.28 19.28 19.20 0.0M
2025-03-19 19.32 19.32 19.32 19.19 0.0M
2025-03-18 19.02 19.02 19.02 19.06 0.0M
2025-03-17 19.08 19.08 19.08 19.08 0.0M
2025-03-14 19.31 19.32 19.27 19.14 0.0M
2025-03-13 19.28 19.28 19.28 19.28 0.0M
2025-03-12 18.87 18.90 18.78 18.91 0.0M
2025-03-11 18.59 18.80 18.59 18.80 0.0M
2025-03-10 18.68 18.68 18.68 18.70 0.0M
2025-03-07 18.73 18.73 18.73 18.62 0.0M
2025-03-06 18.68 18.68 18.68 18.76 0.0M
2025-03-05 18.63 18.63 18.63 18.62 0.0M
2025-03-04 18.50 18.50 18.50 18.59 0.0M
2025-03-03 18.65 18.65 18.65 18.71 0.0M
2025-02-28 18.66 18.66 18.66 18.59 0.0M
2025-02-27 18.70 18.70 18.70 18.84 0.0M
2025-02-26 18.81 18.81 18.81 18.73 0.0M
2025-02-25 18.60 18.60 18.60 18.56 0.0M
2025-02-24 18.87 18.87 18.87 18.86 0.0M
2025-02-21 19.02 19.02 19.02 19.12 0.0M
2025-02-20 19.15 19.24 19.15 19.14 0.0M
2025-02-19 18.94 18.94 18.94 19.02 0.0M
2025-02-18 18.83 18.93 18.83 18.87 0.0M
2025-02-17 18.88 18.88 18.88 18.88 0.0M
2025-02-14 19.02 19.02 19.02 18.84 0.0M
2025-02-13 18.95 18.95 18.95 18.95 0.0M
2025-02-12 18.97 18.97 18.97 18.97 0.0M
2025-02-11 19.11 19.11 19.11 19.11 0.0M
2025-02-10 18.65 19.18 18.65 19.12 0.0M
2025-02-07 18.96 18.96 18.96 19.07 0.0M
2025-02-06 18.79 18.79 18.79 18.79 0.0M
2025-02-05 18.61 18.61 18.61 18.66 0.0M
2025-02-04 18.45 18.45 18.45 18.63 0.0M
2025-02-03 18.52 18.52 18.52 18.56 0.0M
2025-01-31 18.53 18.53 18.53 18.40 0.0M
2025-01-30 18.45 18.62 18.45 18.46 0.0M
2025-01-29 18.13 18.13 18.13 18.43 0.0M
2025-01-28 18.18 18.18 18.18 18.11 0.0M
2025-01-27 18.19 18.26 18.16 18.06 0.0M
2025-01-24 18.51 18.51 18.51 18.27 0.0M
2025-01-23 18.38 18.38 18.38 18.40 0.0M
2025-01-22 18.51 18.51 18.51 18.53 0.0M
2025-01-21 18.70 18.70 18.70 18.64 0.0M
2025-01-20 18.81 18.81 18.81 18.79 0.0M
2025-01-17 18.93 18.96 18.93 18.91 0.0M
2025-01-16 18.82 18.82 18.82 18.85 0.0M
2025-01-15 18.50 18.50 18.50 18.71 0.0M
2025-01-14 18.62 18.62 18.62 18.56 0.0M
2025-01-13 18.74 18.74 18.74 18.83 0.0M
2025-01-10 18.69 18.69 18.69 18.70 0.0M
2025-01-09 18.34 18.34 18.34 18.42 0.0M
2025-01-08 18.27 18.27 18.27 18.31 0.0M
2025-01-07 17.98 17.98 17.98 18.19 0.0M
2025-01-06 17.90 17.90 17.90 18.03 0.0M
2025-01-03 18.01 18.01 18.01 17.90 0.0M
2025-01-02 18.06 18.06 18.06 18.04 0.0M