WisdomTree Battery Solutions UCITS ETF (VOLT.L) LSE

39.52

+1.17(+3.05%)

Updated at September 08 02:53PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	38.21	38.35	38.35	38.55	38.21	28
September 04, 2025	37.26	37.17	37.17	37.34	37.09	868
September 03, 2025	37.22	37.41	37.41	37.51	37.22	50
September 02, 2025	37.57	37.01	37.01	37.57	36.92	274
September 01, 2025	37.91	37.98	37.98	38.12	37.91	543
August 29, 2025	38.05	37.83	37.83	38.26	37.8	2,540
August 28, 2025	38.02	37.92	37.92	38.02	37.84	6,642
August 27, 2025	37.74	37.59	37.59	37.76	37.49	3,036
August 26, 2025	37.56	37.86	37.86	38.17	37.39	2,435
August 22, 2025	36.87	37.83	37.83	37.83	36.84	290
August 21, 2025	36.85	36.71	36.71	36.9	36.62	44
August 20, 2025	37	36.75	36.75	37.05	36.53	66
August 19, 2025	37.87	37.31	37.31	37.97	37.31	397
August 18, 2025	38.24	37.87	37.87	38.24	37.7	229
August 15, 2025	38.04	37.85	37.85	38.38	37.8	70
August 14, 2025	37.8	37.3	37.3	37.9	37.23	143
August 13, 2025	37.83	37.92	37.92	37.96	37.83	1,823
August 12, 2025	36.5	37.53	37.53	37.53	36.5	138
August 11, 2025	36.91	36.96	36.96	37.09	36.78	901
August 08, 2025	36.6	36.54	36.54	36.67	36.45	14
August 07, 2025	36.63	36.16	36.16	36.63	36.16	1,432
August 06, 2025	36.67	36.24	36.24	36.67	36.2	953
August 05, 2025	36.11	36.12	36.12	36.53	36.11	2,042
August 04, 2025	35.78	35.89	35.89	35.99	35.51	157
August 01, 2025	35.33	34.9	34.9	35.33	34.64	698
July 31, 2025	35.78	35.59	35.59	35.83	35.59	33
July 30, 2025	36.59	36.1	36.1	36.59	36	372
July 29, 2025	37.24	36.23	36.23	37.34	36.23	636
July 28, 2025	38.52	37.58	37.58	38.52	37.56	605
July 25, 2025	38.15	38.18	38.18	38.18	37.82	366
July 24, 2025	37.77	38.45	38.45	38.56	37.77	199
July 23, 2025	37.67	37.65	37.65	37.73	37.39	1,007
July 22, 2025	36.67	37.13	37.13	37.13	36.49	57
July 21, 2025	37.44	37.5	37.5	37.63	37.04	1,766
July 18, 2025	37.13	37.29	37.29	37.29	36.95	904
July 17, 2025	35.65	36.67	36.67	36.67	35.65	5,987
July 16, 2025	34.93	35.04	35.04	35.15	34.92	80
July 15, 2025	34.82	35.12	35.12	35.12	34.82	1,494
July 14, 2025	34.35	34.66	34.66	34.66	34.35	192
July 11, 2025	34.63	34.64	34.64	34.65	34.47	367
July 10, 2025	34.33	34.47	34.47	34.47	34.32	659
July 09, 2025	33.63	34	34	34	33.55	1,923
July 08, 2025	33.26	33.53	33.53	33.53	33.24	1,933
July 07, 2025	33.24	32.85	32.85	33.24	32.85	32
July 04, 2025	33.21	33.02	33.02	33.21	33.02	1,574
July 03, 2025	33.19	33.47	33.47	33.47	33.19	2,500
July 02, 2025	32.78	32.98	32.98	32.98	32.53	138
July 01, 2025	32.94	32.37	32.37	32.94	32.28	2,902
June 30, 2025	32.93	32.95	32.95	33.02	32.45	5
June 27, 2025	32.89	32.98	32.98	33.02	32.89	1,697
June 26, 2025	31.64	32.35	32.35	32.35	31.64	233
June 25, 2025	31.52	31.49	31.49	31.86	31.49	537
June 24, 2025	31.18	31.22	31.22	31.22	31.18	0
June 23, 2025	30.26	30.55	30.55	30.55	30.26	226
June 20, 2025	30.92	30.4	30.4	30.92	30.26	202
June 19, 2025	30.48	30.2	30.2	30.48	30.2	4
June 18, 2025	30.52	30.69	30.69	30.69	30.52	1
June 17, 2025	31.23	30.69	30.69	31.23	30.69	254
June 16, 2025	30.83	31.18	31.18	31.18	30.83	11
June 13, 2025	30.58	30.69	30.69	30.82	30.55	385