WisdomTree Broad Commodities Ex-Agriculture and Livestock (LON:XFRM)
London · Delayed Price · Currency is GBP · Price in USD 23.05
-0.03 (-0.12%)
Sep 23, 2026, 8:02 AM GMT
LON:XFRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | - | -0.12% | 1 |
| Sep 22, 2026 | 23.35 | 23.35 | 22.82 | 23.08 | - | 0.07% | 6 |
| Sep 21, 2026 | 23.16 | 23.16 | 23.06 | 23.06 | - | -2.11% | 532 |
| Sep 18, 2026 | 23.51 | 23.56 | 23.51 | 23.56 | - | 0.55% | 45 |
| Sep 17, 2026 | 23.36 | 23.47 | 23.36 | 23.43 | - | -0.26% | 38 |
| Sep 16, 2026 | 23.46 | 23.74 | 23.39 | 23.49 | - | -0.76% | 12 |
| Sep 15, 2026 | 23.46 | 23.67 | 23.32 | 23.67 | - | 1.31% | 55 |
| Sep 14, 2026 | 23.28 | 23.54 | 23.28 | 23.36 | - | 0.62% | 7 |
| Sep 11, 2026 | 23.29 | 23.29 | 23.22 | 23.22 | - | -0.49% | 2,605 |
| Sep 10, 2026 | 22.95 | 23.37 | 22.94 | 23.34 | - | 1.51% | 3,356 |
| Sep 9, 2026 | 22.81 | 22.99 | 22.81 | 22.99 | - | 1.45% | 7 |
| Sep 8, 2026 | 22.76 | 22.76 | 22.60 | 22.66 | - | -0.06% | 3 |
| Sep 7, 2026 | 22.53 | 22.67 | 22.52 | 22.67 | - | 1.42% | 66 |
| Sep 4, 2026 | 22.13 | 22.36 | 22.13 | 22.36 | - | -0.72% | 6 |
| Sep 3, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | - | 0.80% | - |
| Sep 2, 2026 | 22.12 | 22.34 | 22.12 | 22.34 | - | 1.43% | 3,101 |
| Sep 1, 2026 | 21.92 | 22.03 | 21.91 | 22.03 | - | 1.94% | 24 |
| Aug 28, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | - | 0.71% | - |
| Aug 27, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | - | -0.23% | - |
| Aug 26, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | - | -0.19% | - |
| Aug 25, 2026 | 21.50 | 21.54 | 21.50 | 21.54 | - | -1.10% | 1 |
| Aug 24, 2026 | 21.96 | 21.96 | 21.78 | 21.78 | - | -1.13% | 2 |
| Aug 21, 2026 | 21.88 | 22.08 | 21.88 | 22.03 | - | 1.04% | 17 |
| Aug 20, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | - | 0.60% | - |
| Aug 19, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | - | 1.08% | - |
| Aug 18, 2026 | 21.53 | 21.53 | 21.43 | 21.44 | - | 0.94% | 1 |
| Aug 17, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | - | 0.89% | - |
| Aug 14, 2026 | 21.04 | 21.06 | 21.04 | 21.06 | - | -0.42% | - |
| Aug 13, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | - | -0.45% | - |
| Aug 12, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | - | 0.85% | - |
| Aug 11, 2026 | 21.33 | 21.33 | 21.06 | 21.06 | - | 0.53% | 103 |
| Aug 10, 2026 | 20.42 | 20.95 | 20.42 | 20.95 | - | 2.95% | 7 |
| Aug 7, 2026 | 20.19 | 20.35 | 20.19 | 20.35 | - | 1.58% | 3 |
| Aug 6, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | - | 0.79% | - |
| Aug 5, 2026 | 19.88 | 19.88 | 19.87 | 19.88 | - | 0.85% | 8 |
| Aug 4, 2026 | 20.18 | 20.18 | 19.71 | 19.71 | - | -1.82% | 2 |
| Aug 3, 2026 | 20.11 | 20.21 | 20.07 | 20.07 | - | -2.79% | 6 |
| Jul 31, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | - | 0.29% | - |
| Jul 30, 2026 | 20.59 | 20.61 | 20.47 | 20.59 | - | 0.16% | 10,584 |
| Jul 29, 2026 | 20.54 | 20.56 | 20.24 | 20.56 | - | 3.02% | 484 |
| Jul 28, 2026 | 20.12 | 20.23 | 19.96 | 19.96 | - | -2.39% | 4 |
| Jul 27, 2026 | 20.42 | 20.44 | 20.40 | 20.44 | - | -2.09% | 18 |
| Jul 24, 2026 | 21.05 | 21.09 | 20.88 | 20.88 | - | -1.86% | 113 |
| Jul 23, 2026 | 21.15 | 21.28 | 21.15 | 21.28 | - | 1.71% | 1 |
| Jul 22, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | - | 1.43% | - |
| Jul 21, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | - | 2.02% | - |
| Jul 20, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | - | 0.56% | - |
| Jul 17, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | - | 0.60% | - |
| Jul 16, 2026 | 20.04 | 20.10 | 19.98 | 19.98 | - | 0.73% | 1 |
| Jul 15, 2026 | 20.06 | 20.07 | 19.84 | 19.84 | - | -0.18% | 5 |