Skip to main content
logo
WisdomTree Energy Transition Metals (LON:NRGT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,098.00
-6.50 (-0.31%)
Sep 23, 2026, 2:51 PM GMT

LON:NRGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,118.002,118.002,098.002,098.00--0.31%5
Sep 22, 20262,103.002,115.002,095.502,104.50-0.43%156
Sep 21, 20262,098.002,104.502,088.002,095.50-0.37%501
Sep 18, 20262,097.502,100.002,082.002,087.75-0.20%55
Sep 17, 20262,048.502,083.502,048.502,083.50-2.26%204
Sep 16, 20262,041.002,048.502,035.502,037.50-1.08%68
Sep 15, 20262,024.502,029.001,997.502,015.75--0.17%208
Sep 14, 20262,026.502,038.002,009.502,019.25--1.38%814
Sep 11, 20262,054.502,057.502,047.502,047.50--0.57%269
Sep 10, 20262,117.002,117.002,053.502,059.25--2.31%369
Sep 9, 20262,100.002,108.002,098.002,108.00-0.61%289
Sep 8, 20262,094.002,100.002,094.002,095.25-0.58%104
Sep 7, 20262,084.502,090.002,070.502,083.25-0.16%5,913
Sep 4, 20262,061.002,082.502,061.002,080.00-0.22%409
Sep 3, 20262,074.502,085.002,063.502,075.50-0.61%1,462
Sep 2, 20262,055.002,074.002,036.502,063.00-0.19%2,411
Sep 1, 20262,102.502,103.002,050.502,059.00--0.96%425
Aug 28, 20262,090.502,096.002,079.002,079.00-0.27%1,164
Aug 27, 20262,074.002,074.502,055.292,073.50-0.29%378
Aug 26, 20262,082.502,086.502,066.302,067.50--0.47%2,388
Aug 25, 20262,073.002,078.002,059.502,077.25-0.19%529
Aug 24, 20262,078.002,082.502,068.302,073.25-0.16%795
Aug 21, 20262,052.502,079.772,052.502,070.00-0.94%3,909
Aug 20, 20262,047.502,050.752,030.002,050.75-0.60%285
Aug 19, 20262,036.502,060.502,028.002,038.50-0.17%552
Aug 18, 20262,069.502,069.502,032.002,035.00--1.54%1,411
Aug 17, 20262,081.002,081.002,060.502,066.75-0.41%657
Aug 14, 20262,060.002,067.502,049.502,058.25--0.21%722
Aug 13, 20262,057.502,074.002,057.502,062.50--0.79%346
Aug 12, 20262,077.002,092.002,071.502,079.00-0.10%923
Aug 11, 20262,081.002,088.492,065.002,077.00-0.37%4,137
Aug 10, 20262,076.502,079.502,067.002,069.25-0.57%556
Aug 7, 20262,093.002,093.002,054.002,057.50--0.12%486
Aug 6, 20262,064.002,087.502,060.002,060.00--0.36%145
Aug 5, 20262,071.002,076.002,044.502,067.50-0.78%2,839
Aug 4, 20262,056.002,064.502,041.502,051.50-1.46%1,356
Aug 3, 20262,031.502,033.002,003.402,022.00-0.17%918
Jul 31, 20262,031.002,034.002,013.502,018.50--0.25%307
Jul 30, 20262,013.502,035.002,013.502,023.50-0.09%1,133
Jul 29, 20262,032.002,032.502,011.502,021.75-0.27%110
Jul 28, 20262,025.002,026.002,006.502,016.25--0.65%10,318
Jul 27, 20262,034.502,042.502,022.502,029.50-0.20%121
Jul 24, 20262,028.502,035.002,025.502,025.50-0.17%434
Jul 23, 20262,047.502,047.502,022.002,022.00--0.71%2
Jul 22, 20262,031.002,047.002,021.002,036.50-0.59%16,151
Jul 21, 20262,017.502,031.002,014.002,024.50-1.81%1,316
Jul 20, 20261,980.501,991.501,980.501,988.50-0.51%439
Jul 17, 20261,975.501,978.501,958.001,978.50--99.01%1,571
Jul 16, 2026199,700.00199,800.00197,700.00199,300.00-0.62%468
Jul 15, 2026200,650.00200,900.00198,075.00198,075.00--1.59%5,842