WisdomTree Petroleum 2x Daily Leveraged (BIT:LPET)
Italy · Delayed Price · Currency is EUR 27.12
+0.08 (0.28%)
Dec 30, 2025, 3:39 PM CET
BIT:LPET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.78% | 100 |
| Dec 29, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.33% | 122 |
| Dec 23, 2025 | 27.13 | 27.13 | 26.89 | 26.89 | 26.89 | 0.94% | 14 |
| Dec 22, 2025 | 26.77 | 26.90 | 26.64 | 26.64 | 26.64 | 3.66% | 390 |
| Dec 19, 2025 | 25.50 | 25.70 | 25.50 | 25.70 | 25.70 | -0.39% | 59 |
| Dec 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.99% | 5 |
| Dec 17, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.08% | - |
| Dec 16, 2025 | 26.03 | 26.03 | 25.03 | 25.03 | 25.03 | -5.80% | 509 |
| Dec 15, 2025 | 26.80 | 26.80 | 26.55 | 26.57 | 26.57 | -0.75% | 119 |
| Dec 12, 2025 | 27.23 | 27.23 | 26.77 | 26.77 | 26.77 | -2.58% | 200 |
| Dec 11, 2025 | 27.37 | 27.49 | 27.10 | 27.48 | 27.48 | -1.12% | 1,044 |
| Dec 10, 2025 | 28.55 | 28.55 | 27.79 | 27.79 | 27.79 | -7.15% | 166 |
| Dec 9, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - | - |
| Dec 8, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.56% | - |
| Dec 5, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 4.01% | 21 |
| Dec 4, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.03% | 546 |
| Dec 3, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.80% | 484 |
| Dec 2, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -1.77% | - |
| Dec 1, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 2.84% | 400 |
| Nov 28, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.31% | - |
| Nov 27, 2025 | 29.11 | 29.11 | 29.09 | 29.09 | 29.09 | 2.43% | 366 |
| Nov 26, 2025 | 28.54 | 28.54 | 28.39 | 28.40 | 28.40 | 1.43% | 568 |
| Nov 25, 2025 | 28.43 | 28.43 | 28.00 | 28.00 | 28.00 | -3.31% | 660 |
| Nov 24, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.07% | 300 |
| Nov 21, 2025 | 28.90 | 29.44 | 28.78 | 28.98 | 28.98 | -6.52% | 1,132 |
| Nov 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.62% | - |
| Nov 19, 2025 | 32.06 | 32.50 | 32.06 | 32.50 | 32.50 | 3.01% | 650 |
| Nov 18, 2025 | 31.34 | 31.55 | 31.34 | 31.55 | 31.55 | 0.38% | 207 |
| Nov 17, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.06% | - |
| Nov 14, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 4.14% | 50 |
| Nov 13, 2025 | 29.70 | 30.20 | 29.67 | 30.20 | 30.20 | -0.40% | 709 |
| Nov 12, 2025 | 32.16 | 32.16 | 30.32 | 30.32 | 30.32 | -5.72% | 1,050 |
| Nov 11, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 5.17% | 200 |
| Nov 10, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -1.29% | 13 |
| Nov 7, 2025 | 31.12 | 31.12 | 30.98 | 30.98 | 30.98 | 2.28% | 130 |
| Nov 6, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -3.84% | 50 |
| Nov 5, 2025 | 31.37 | 31.68 | 31.37 | 31.50 | 31.50 | 0.03% | 71 |
| Nov 4, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - | - |
| Nov 3, 2025 | 31.31 | 31.49 | 31.19 | 31.49 | 31.49 | 2.67% | 230 |
| Oct 31, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.72% | 5 |
| Oct 30, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.93% | 101 |
| Oct 29, 2025 | 29.97 | 30.17 | 29.76 | 30.17 | 30.17 | 1.48% | 117 |
| Oct 28, 2025 | 29.90 | 29.90 | 29.73 | 29.73 | 29.73 | -2.01% | 140 |
| Oct 27, 2025 | 30.99 | 30.99 | 30.34 | 30.34 | 30.34 | -3.41% | 160 |
| Oct 24, 2025 | 31.04 | 31.59 | 30.90 | 31.41 | 31.41 | 2.11% | 1,591 |
| Oct 23, 2025 | 29.94 | 30.97 | 29.72 | 30.76 | 30.76 | 10.29% | 1,269 |
| Oct 22, 2025 | 27.88 | 27.89 | 27.88 | 27.89 | 27.89 | 3.30% | 151 |
| Oct 21, 2025 | 26.66 | 27.10 | 26.66 | 27.00 | 27.00 | 1.35% | 319 |
| Oct 20, 2025 | 26.55 | 26.64 | 26.55 | 26.64 | 26.64 | -0.19% | 41 |
| Oct 17, 2025 | 26.73 | 26.73 | 26.69 | 26.69 | 26.69 | -2.59% | 60 |