WisdomTree Battery Solutions UCITS ETF - USD Acc (CHRG.L) LSE
3,684.75
+4.75(+0.13%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3,586.5 | 3,684.75 | 3,684.75 | 3,700.5 | 3,563.85 | 3,026 |
| April 01, 2026 | 3,715 | 3,680 | 3,680 | 3,742.5 | 3,641 | 6,174 |
| March 31, 2026 | 3,587.5 | 3,618.25 | 3,618.25 | 3,626 | 3,532 | 1,638 |
| March 30, 2026 | 3,604 | 3,607 | 3,607 | 3,699 | 3,591 | 4,642 |
| March 27, 2026 | 3,678 | 3,612 | 3,612 | 3,678 | 3,592 | 5,570 |
| March 26, 2026 | 3,668.5 | 3,603 | 3,603 | 3,679 | 3,602 | 3,544 |
| March 25, 2026 | 3,683 | 3,682.75 | 3,682.75 | 3,708 | 3,642 | 2,170 |
| March 24, 2026 | 3,563.19 | 3,610.5 | 3,610.5 | 3,633.5 | 3,563.19 | 3,134 |
| March 23, 2026 | 3,534 | 3,583.5 | 3,583.5 | 3,664.5 | 3,499 | 6,938 |
| March 20, 2026 | 3,635 | 3,632.75 | 3,632.75 | 3,679 | 3,617 | 2,675 |
| March 19, 2026 | 3,671 | 3,626.5 | 3,626.5 | 3,700.5 | 3,599 | 1,671 |
| March 18, 2026 | 3,805 | 3,731.75 | 3,731.75 | 3,805 | 3,721.5 | 1,968 |
| March 17, 2026 | 3,676 | 3,738.25 | 3,738.25 | 3,763.5 | 3,676 | 6,381 |
| March 16, 2026 | 3,688.78 | 3,716.75 | 3,716.75 | 3,777.5 | 3,687 | 8,123 |
| March 13, 2026 | 3,743 | 3,740 | 3,740 | 3,808 | 3,717.5 | 3,541 |
| March 12, 2026 | 3,767 | 3,750.75 | 3,750.75 | 3,787 | 3,712.5 | 3,662 |
| March 11, 2026 | 3,725 | 3,721.25 | 3,721.25 | 3,761.5 | 3,697 | 15,444 |
| March 10, 2026 | 3,693.5 | 3,732 | 3,732 | 3,748 | 3,643 | 8,001 |
| March 09, 2026 | 3,566 | 3,591.25 | 3,591.25 | 3,593 | 3,521.5 | 5,996 |
| March 06, 2026 | 3,726 | 3,611.5 | 3,611.5 | 3,726 | 3,600 | 2,624 |
| March 05, 2026 | 3,762.5 | 3,664 | 3,664 | 3,766 | 3,664 | 854 |
| March 04, 2026 | 3,596.5 | 3,721 | 3,721 | 3,734.5 | 3,596.5 | 1,229 |
| March 03, 2026 | 3,742.5 | 3,656.5 | 3,656.5 | 3,775 | 3,595.5 | 5,514 |
| March 02, 2026 | 3,844 | 3,834.75 | 3,834.75 | 3,856 | 3,742 | 22,681 |
| February 27, 2026 | 3,896.15 | 3,875.75 | 3,875.75 | 3,941.5 | 3,862.5 | 5,425 |
| February 26, 2026 | 3,879.5 | 3,860 | 3,860 | 3,921.5 | 3,826.5 | 7,540 |
| February 25, 2026 | 3,824 | 3,913 | 3,913 | 3,932 | 3,824 | 4,974 |
| February 24, 2026 | 3,773.5 | 3,798.75 | 3,798.75 | 3,807.5 | 3,742 | 5,911 |
| February 23, 2026 | 3,738.5 | 3,711.75 | 3,711.75 | 3,745.5 | 3,694 | 2,944 |
| February 20, 2026 | 3,755.5 | 3,760.25 | 0 | 3,792 | 3,714.5 | 1,926 |
| February 19, 2026 | 3,773.5 | 3,763.5 | 0 | 3,773.5 | 3,732.08 | 1,261 |
| February 18, 2026 | 3,686 | 3,747 | 0 | 3,755 | 3,686 | 2,050 |
| February 17, 2026 | 3,673 | 3,665.75 | 0 | 3,681.5 | 3,623.5 | 978 |
| February 16, 2026 | 3,684 | 3,672.5 | 0 | 3,685 | 3,646.5 | 2,083 |
| February 13, 2026 | 3,597 | 3,654.5 | 0 | 3,680.5 | 3,595 | 1,391 |
| February 12, 2026 | 3,758 | 3,641.25 | 0 | 3,758 | 3,641.25 | 2,031 |
| February 11, 2026 | 3,702.5 | 3,699 | 0 | 3,724.5 | 3,646 | 928 |
| February 10, 2026 | 3,707.7 | 3,687.25 | 0 | 3,713.5 | 3,645.5 | 1,431 |
| February 09, 2026 | 3,669 | 3,700 | 0 | 3,707 | 3,636.5 | 1,802 |
| February 06, 2026 | 3,500.5 | 3,616.25 | 0 | 3,625.5 | 3,500.5 | 1,427 |
| February 05, 2026 | 3,610 | 3,510 | 0 | 3,610 | 3,485.5 | 3,985 |
| February 04, 2026 | 3,680 | 3,636 | 0 | 3,736.5 | 3,614 | 3,819 |
| February 03, 2026 | 3,606.5 | 3,654.5 | 0 | 3,677.3 | 3,606.5 | 2,947 |
| February 02, 2026 | 3,502 | 3,565.5 | 0 | 3,592 | 3,495.5 | 9,214 |
| January 30, 2026 | 3,656.5 | 3,619.5 | 0 | 3,685.5 | 3,619.5 | 5,472 |
| January 29, 2026 | 3,734.5 | 3,684 | 0 | 3,835.5 | 3,657.07 | 11,934 |
| January 28, 2026 | 3,833.5 | 3,777 | 0 | 3,833.5 | 3,764 | 5,251 |
| January 27, 2026 | 3,804 | 3,786.75 | 0 | 3,804 | 3,695.5 | 2,184 |
| January 26, 2026 | 3,853.5 | 3,796 | 0 | 3,858.5 | 3,790.5 | 3,159 |
| January 23, 2026 | 3,900 | 3,886 | 0 | 3,917 | 3,866 | 2,991 |
| January 22, 2026 | 3,861.5 | 3,865.25 | 0 | 3,883.5 | 3,822.5 | 5,085 |
| January 21, 2026 | 3,843 | 3,835.75 | 0 | 3,894.23 | 3,802.5 | 2,789 |
| January 20, 2026 | 3,748 | 3,813.5 | 0 | 3,821 | 3,699.5 | 5,691 |
| January 19, 2026 | 3,803.5 | 3,801.75 | 0 | 3,825.5 | 3,781.5 | 3,253 |
| January 16, 2026 | 3,845 | 3,843.5 | 0 | 3,857 | 3,804.5 | 3,031 |
| January 15, 2026 | 3,830 | 3,886.75 | 0 | 3,895.5 | 3,765 | 3,402 |
| January 14, 2026 | 3,819.5 | 3,813 | 0 | 3,819.5 | 3,759 | 4,737 |
| January 13, 2026 | 3,824.5 | 3,792.5 | 0 | 3,843 | 3,763 | 4,644 |
| January 12, 2026 | 3,744.5 | 3,784 | 0 | 3,784 | 3,714.5 | 9,596 |
| January 09, 2026 | 3,661 | 3,702 | 0 | 3,726.5 | 3,661 | 1,913 |
