WisdomTree Brent Crude Oil 1x Daily Short (LON:SBRT)
London · Delayed Price · Currency is GBP · Price in USD 7.32
+0.06 (0.79%)
Sep 23, 2026, 12:01 PM GMT
LON:SBRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.17 | 7.43 | 7.17 | 7.26 | - | -0.21% | 90,785 |
| Sep 21, 2026 | 7.16 | 7.31 | 7.16 | 7.28 | - | 3.19% | 71,754 |
| Sep 18, 2026 | 7.15 | 7.18 | 7.05 | 7.05 | - | -0.75% | 47,788 |
| Sep 17, 2026 | 7.09 | 7.15 | 7.05 | 7.10 | - | 1.18% | 252,990 |
| Sep 16, 2026 | 6.97 | 7.07 | 6.92 | 7.02 | - | 1.75% | 195,777 |
| Sep 15, 2026 | 6.93 | 7.02 | 6.88 | 6.90 | - | -1.30% | 47,530 |
| Sep 14, 2026 | 6.99 | 6.99 | 6.88 | 6.99 | - | -1.76% | 88,026 |
| Sep 11, 2026 | 7.04 | 7.16 | 7.02 | 7.12 | - | 1.17% | 215,181 |
| Sep 10, 2026 | 7.36 | 7.36 | 7.03 | 7.03 | - | -3.83% | 242,402 |
| Sep 9, 2026 | 7.43 | 7.43 | 7.31 | 7.31 | - | -2.93% | 154,778 |
| Sep 8, 2026 | 7.51 | 7.60 | 7.48 | 7.53 | - | -0.67% | 114,124 |
| Sep 7, 2026 | 7.62 | 7.70 | 7.59 | 7.59 | - | -2.19% | 42,065 |
| Sep 4, 2026 | 7.76 | 7.89 | 7.75 | 7.76 | - | 0.61% | 42,886 |
| Sep 3, 2026 | 7.77 | 7.80 | 7.66 | 7.71 | - | -0.49% | 124,579 |
| Sep 2, 2026 | 7.74 | 7.90 | 7.74 | 7.75 | - | -2.31% | 208,822 |
| Sep 1, 2026 | 8.01 | 8.01 | 7.90 | 7.93 | - | -4.27% | 62,110 |
| Aug 28, 2026 | 8.31 | 8.32 | 8.28 | 8.28 | - | -1.15% | 5,257 |
| Aug 27, 2026 | 8.49 | 8.50 | 8.31 | 8.38 | - | 0.37% | 33,281 |
| Aug 26, 2026 | 8.51 | 8.58 | 8.34 | 8.35 | - | 0.35% | 575,610 |
| Aug 25, 2026 | 8.26 | 8.35 | 8.12 | 8.32 | - | 2.32% | 57,792 |
| Aug 24, 2026 | 8.06 | 8.13 | 8.00 | 8.13 | - | 2.02% | 134,344 |
| Aug 21, 2026 | 8.03 | 8.04 | 7.94 | 7.97 | - | -0.71% | 55,284 |
| Aug 20, 2026 | 8.16 | 8.16 | 7.98 | 8.03 | - | -0.73% | 65,036 |
| Aug 19, 2026 | 8.11 | 8.20 | 8.07 | 8.09 | - | -0.30% | 87,567 |
| Aug 18, 2026 | 8.18 | 8.21 | 8.11 | 8.11 | - | -3.44% | 66,263 |
| Aug 17, 2026 | 8.40 | 8.49 | 8.39 | 8.40 | - | -1.50% | 30,575 |
| Aug 14, 2026 | 8.46 | 8.59 | 8.46 | 8.53 | - | 0.74% | 29,556 |
| Aug 13, 2026 | 8.48 | 8.62 | 8.46 | 8.46 | - | -0.20% | 75,786 |
| Aug 12, 2026 | 8.43 | 8.52 | 8.42 | 8.48 | - | -0.33% | 28,492 |
| Aug 11, 2026 | 8.43 | 8.60 | 8.35 | 8.51 | - | -1.18% | 50,948 |
| Aug 10, 2026 | 8.94 | 8.98 | 8.61 | 8.61 | - | -4.17% | 141,360 |
| Aug 7, 2026 | 9.02 | 9.18 | 8.98 | 8.99 | - | -2.54% | 38,031 |
| Aug 6, 2026 | 9.42 | 9.43 | 9.19 | 9.22 | - | -2.55% | 121,292 |
| Aug 5, 2026 | 9.44 | 9.50 | 9.26 | 9.46 | - | 0.71% | 65,535 |
| Aug 4, 2026 | 8.99 | 9.40 | 8.82 | 9.39 | - | 4.37% | 339,838 |
| Aug 3, 2026 | 9.05 | 9.12 | 8.97 | 9.00 | - | 3.87% | 384,824 |
| Jul 31, 2026 | 8.88 | 8.88 | 8.62 | 8.67 | - | -0.86% | 36,731 |
| Jul 30, 2026 | 8.63 | 8.82 | 8.62 | 8.74 | - | 0.87% | 41,984 |
| Jul 29, 2026 | 8.99 | 9.02 | 8.64 | 8.67 | - | -5.95% | 44,646 |
| Jul 28, 2026 | 9.01 | 9.21 | 8.97 | 9.21 | - | 4.23% | 86,704 |
| Jul 27, 2026 | 8.84 | 8.95 | 8.74 | 8.84 | - | 4.23% | 132,868 |
| Jul 24, 2026 | 8.37 | 8.58 | 8.28 | 8.48 | - | 2.81% | 88,475 |
| Jul 23, 2026 | 8.40 | 8.42 | 8.25 | 8.25 | - | -3.59% | 119,530 |
| Jul 22, 2026 | 8.51 | 8.56 | 8.49 | 8.56 | - | -0.91% | 49,159 |
| Jul 21, 2026 | 8.74 | 8.82 | 8.62 | 8.63 | - | -2.43% | 74,320 |
| Jul 20, 2026 | 8.64 | 8.91 | 8.64 | 8.85 | - | -0.33% | 23,306 |
| Jul 17, 2026 | 9.07 | 9.08 | 8.85 | 8.88 | - | -1.79% | 15,813 |
| Jul 16, 2026 | 9.07 | 9.11 | 8.97 | 9.04 | - | -1.26% | 39,652 |
| Jul 15, 2026 | 9.01 | 9.16 | 9.01 | 9.16 | - | 0.55% | 10,145 |
| Jul 14, 2026 | 9.00 | 9.23 | 8.92 | 9.11 | - | -4.59% | 70,121 |