WisdomTree Battery Solutions UCITS ETF (VOLT.L) LSE

37.69

-0.1875(-0.50%)

Updated at August 19 08:01AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	31.51	31.35	31.35	31.51	31.35	217
June 11, 2025	31.33	31.74	31.74	31.82	31.33	415
June 10, 2025	31	31.24	31.24	31.24	31	92
June 09, 2025	30.74	30.9	30.9	30.9	30.56	4,231
June 06, 2025	29.95	30.18	30.18	30.18	29.92	4,176
June 05, 2025	29.97	29.98	29.98	30.11	29.97	4,144
June 04, 2025	29.85	30.08	30.08	30.08	29.85	643
June 03, 2025	29.09	29.79	29.79	29.79	29.05	327
June 02, 2025	29.2	29.06	29.06	29.3	29.06	2,534
May 30, 2025	29.46	29.46	29.46	29.46	29.46	0
May 29, 2025	30.33	30.04	30.04	30.42	30.04	138
May 28, 2025	29.61	29.86	29.86	29.86	29.61	1
May 27, 2025	29.49	29.77	29.77	29.77	29.47	12
May 23, 2025	29.1	29.13	29.13	29.31	28.84	410