WisdomTree Petroleum 2x Daily Leveraged (BIT:LPET)
Italy · Delayed Price · Currency is EUR 31.77
-0.39 (-1.20%)
Sep 17, 2025, 3:00 PM CET
BIT:LPET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 31.86 | 31.91 | 31.77 | 31.77 | 31.77 | -1.21% | 200 |
| Sep 16, 2025 | 31.90 | 32.16 | 31.90 | 32.16 | 32.16 | 2.58% | 202 |
| Sep 15, 2025 | 31.11 | 31.35 | 31.11 | 31.35 | 31.35 | -0.06% | 55 |
| Sep 12, 2025 | 31.48 | 31.48 | 31.37 | 31.37 | 31.37 | 3.16% | 30 |
| Sep 11, 2025 | 31.47 | 31.47 | 30.41 | 30.41 | 30.41 | -3.43% | 32 |
| Sep 10, 2025 | 31.22 | 31.49 | 31.20 | 31.49 | 31.49 | 0.74% | 130 |
| Sep 9, 2025 | 30.81 | 31.26 | 30.81 | 31.26 | 31.26 | 2.39% | 100 |
| Sep 8, 2025 | 30.68 | 30.68 | 30.53 | 30.53 | 30.53 | 3.21% | 150 |
| Sep 5, 2025 | 30.45 | 30.45 | 29.58 | 29.58 | 29.58 | -6.48% | 145 |
| Sep 4, 2025 | 31.14 | 31.63 | 31.14 | 31.63 | 31.63 | -0.82% | 395 |
| Sep 3, 2025 | 33.00 | 33.00 | 31.89 | 31.89 | 31.89 | -2.92% | 256 |
| Sep 2, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 3.01% | - |
| Sep 1, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 2.05% | - |
| Aug 29, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.39% | - |
| Aug 28, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.13% | - |
| Aug 27, 2025 | 30.87 | 31.17 | 30.87 | 31.17 | 31.17 | 0.71% | 25 |
| Aug 26, 2025 | 31.51 | 31.51 | 30.95 | 30.95 | 30.95 | -3.70% | 100 |
| Aug 25, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 3.21% | - |
| Aug 22, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.10% | - |
| Aug 21, 2025 | 30.76 | 31.11 | 30.76 | 31.11 | 31.11 | 2.54% | 25 |
| Aug 20, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 1.85% | - |
| Aug 19, 2025 | 29.88 | 29.88 | 29.79 | 29.79 | 29.79 | 0.88% | 15 |
| Aug 18, 2025 | 29.56 | 29.56 | 29.40 | 29.53 | 29.53 | -1.96% | 355 |
| Aug 14, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 3.54% | - |
| Aug 13, 2025 | 29.50 | 29.50 | 29.00 | 29.09 | 29.09 | -2.87% | 210 |
| Aug 12, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -1.84% | 200 |
| Aug 11, 2025 | 29.68 | 30.51 | 29.68 | 30.51 | 30.51 | 0.20% | 150 |
| Aug 8, 2025 | 29.77 | 30.45 | 29.77 | 30.45 | 30.45 | -0.39% | 145 |
| Aug 7, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -3.78% | - |
| Aug 6, 2025 | 31.54 | 32.12 | 31.54 | 31.77 | 31.77 | 1.18% | 580 |
| Aug 5, 2025 | 31.65 | 31.65 | 31.40 | 31.40 | 31.40 | -3.65% | 50 |
| Aug 4, 2025 | 31.69 | 32.59 | 31.69 | 32.59 | 32.59 | -0.73% | 5 |
| Aug 1, 2025 | 32.66 | 32.83 | 32.66 | 32.83 | 32.83 | -6.04% | 100 |
| Jul 31, 2025 | 36.00 | 36.00 | 34.92 | 34.94 | 34.94 | -1.80% | 90 |
| Jul 30, 2025 | 35.05 | 35.58 | 34.50 | 35.58 | 35.58 | 5.11% | 95 |
| Jul 29, 2025 | 33.88 | 34.00 | 33.85 | 33.85 | 33.85 | 3.58% | 245 |
| Jul 28, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 2.73% | - |
| Jul 25, 2025 | 32.33 | 32.33 | 31.81 | 31.81 | 31.81 | -1.03% | 30 |
| Jul 24, 2025 | 31.93 | 32.14 | 31.93 | 32.14 | 32.14 | 2.10% | 30 |
| Jul 23, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.16% | - |
| Jul 22, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -2.69% | - |
| Jul 21, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.43% | - |
| Jul 18, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 1.17% | - |
| Jul 17, 2025 | 31.88 | 32.49 | 31.88 | 32.49 | 32.49 | 4.44% | 30 |
| Jul 16, 2025 | 32.03 | 32.03 | 31.11 | 31.11 | 31.11 | -3.62% | 25 |
| Jul 15, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.31% | - |
| Jul 14, 2025 | 33.50 | 33.78 | 32.18 | 32.18 | 32.18 | -2.31% | 1,775 |
| Jul 11, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 4.44% | - |
| Jul 10, 2025 | 32.20 | 32.20 | 31.54 | 31.54 | 31.54 | -3.99% | 131 |
| Jul 9, 2025 | 33.00 | 33.14 | 32.08 | 32.85 | 32.85 | 0.49% | 153 |