WisdomTree Bloomberg WTI Crude Oil ETF (WTID)

WTID
🏛️ 德国 →
21.91
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 21.55 21.94 21.49 21.91 0.0M
2025-09-25 21.31 21.47 21.29 21.47 0.0M
2025-09-24 20.82 21.28 20.82 21.28 0.0M
2025-09-23 20.29 20.86 20.29 20.86 0.0M
2025-09-22 20.67 20.67 20.31 20.39 0.0M
2025-09-19 20.75 20.75 20.54 20.54 0.0M
2025-09-18 20.78 20.81 20.74 20.74 0.0M
2025-09-17 20.86 20.88 20.74 20.78 0.0M
2025-09-16 20.62 20.90 20.62 20.90 0.0M
2025-09-15 20.63 20.73 20.55 20.66 0.0M
2025-09-12 20.23 20.79 20.23 20.79 0.0M
2025-09-11 20.87 20.87 20.43 20.44 0.0M
2025-09-10 20.75 20.79 20.71 20.79 0.0M
2025-09-09 20.45 20.60 20.45 20.60 0.0M
2025-09-08 20.62 20.62 20.40 20.40 0.0M
2025-09-05 20.72 20.72 20.09 20.09 0.0M
2025-09-04 20.75 20.90 20.75 20.90 0.0M
2025-09-03 21.53 21.53 20.97 20.97 0.0M
2025-09-02 21.28 21.63 21.28 21.45 0.0M
2025-09-01 20.91 21.16 20.91 21.16 0.0M
2025-08-29 21.01 21.08 20.92 20.92 0.0M
2025-08-28 20.87 21.00 20.83 20.83 0.0M
2025-08-27 20.81 21.01 20.81 20.96 0.0M
2025-08-26 21.17 21.20 20.83 20.83 0.0M
2025-08-25 20.81 21.26 20.81 21.26 0.0M
2025-08-22 20.98 21.01 20.75 20.75 0.0M
2025-08-21 20.79 20.79 20.76 20.76 0.0M
2025-08-20 20.46 20.56 20.43 20.56 0.0M
2025-08-19 20.33 20.35 20.22 20.35 0.0M
2025-08-18 20.30 20.33 20.30 20.33 0.0M
2025-08-15 20.47 20.47 20.29 20.36 0.0M
2025-08-14 20.35 20.62 20.27 20.62 0.0M
2025-08-13 20.38 20.38 20.05 20.05 0.0M
2025-08-12 20.82 20.82 20.52 20.52 0.0M
2025-08-11 20.41 20.81 20.41 20.77 0.0M
2025-08-08 20.45 20.85 20.45 20.66 0.0M
2025-08-07 20.89 20.94 20.66 20.66 0.0M
2025-08-06 21.39 21.49 21.26 21.26 0.0M
2025-08-05 21.53 21.53 21.27 21.27 0.0M
2025-08-04 21.96 21.96 21.49 21.74 0.0M
2025-08-01 22.78 22.80 21.93 21.93 0.0M
2025-07-31 22.96 23.04 22.60 22.60 0.0M
2025-07-30 22.51 22.87 22.36 22.87 0.0M
2025-07-29 21.73 22.05 21.68 22.05 0.0M
2025-07-28 21.10 21.52 21.10 21.52 0.0M
2025-07-25 21.29 21.29 20.97 20.97 0.0M
2025-07-24 21.06 21.18 21.06 21.12 0.0M
2025-07-23 20.97 20.97 20.78 20.81 0.0M
2025-07-22 21.08 21.08 20.84 20.84 0.0M
2025-07-21 21.27 21.29 21.06 21.06 0.0M
2025-07-18 21.57 21.66 21.37 21.37 0.0M
2025-07-17 21.16 21.32 21.14 21.32 0.0M
2025-07-16 21.19 21.19 20.78 20.79 0.0M
2025-07-15 21.03 21.29 21.03 21.29 0.0M
2025-07-14 21.59 21.82 21.27 21.27 0.0M
2025-07-11 21.13 21.53 21.05 21.53 0.0M
2025-07-10 21.43 21.43 21.11 21.11 0.0M
2025-07-09 21.43 21.53 21.43 21.52 0.0M
2025-07-08 21.14 21.44 21.12 21.44 0.0M
2025-07-07 20.74 21.15 20.74 21.15 0.0M
2025-07-04 20.82 20.82 20.72 20.73 0.0M
2025-07-03 20.81 21.03 20.77 20.91 0.0M
2025-07-02 20.39 20.72 20.39 20.56 0.0M
2025-07-01 20.39 20.43 20.21 20.40 0.0M
2025-06-30 20.38 20.50 20.25 20.25 0.0M
2025-06-27 20.57 20.57 20.38 20.38 0.0M
2025-06-26 20.51 20.74 20.37 20.74 0.0M
2025-06-25 20.74 20.76 20.42 20.67 0.0M
2025-06-24 20.86 21.14 20.50 20.67 0.0M
2025-06-23 23.72 23.81 23.17 23.26 0.0M
2025-06-20 23.37 23.48 23.21 23.29 0.0M
2025-06-19 23.67 24.00 23.49 24.00 0.0M
2025-06-18 23.23 23.42 22.93 22.96 0.0M
2025-06-17 22.20 23.04 22.20 22.84 0.0M
2025-06-16 22.72 22.72 21.64 21.75 0.0M
2025-06-13 22.19 22.90 22.16 22.31 0.0M
2025-06-12 21.19 21.21 20.83 21.21 0.0M
2025-06-11 20.58 20.92 20.58 20.92 0.0M
2025-06-10 20.75 20.96 20.75 20.96 0.0M
2025-06-09 20.39 20.60 20.39 20.60 0.0M
2025-06-06 19.96 20.48 19.96 20.48 0.0M
2025-06-05 19.92 20.10 19.91 20.04 0.0M
2025-06-04 20.07 20.11 19.82 19.82 0.0M
2025-06-03 19.86 20.24 19.86 20.24 0.0M
2025-06-02 19.82 20.04 19.75 19.75 0.0M
2025-05-30 19.35 19.67 19.18 19.18 0.0M
2025-05-29 20.16 20.18 19.38 19.38 0.0M
2025-05-28 19.55 19.83 19.48 19.83 0.0M
2025-05-27 19.53 19.56 19.25 19.25 0.0M
2025-05-26 19.55 19.55 19.47 19.54 0.0M
2025-05-23 19.35 19.62 19.35 19.62 0.0M
2025-05-22 19.33 19.47 19.28 19.47 0.0M
2025-05-21 20.00 20.00 19.67 19.67 0.0M
2025-05-20 19.93 20.05 19.77 19.77 0.0M
2025-05-19 19.77 19.87 19.58 19.87 0.0M
2025-05-16 19.63 19.99 19.63 19.99 0.0M
2025-05-15 19.51 19.65 19.39 19.64 0.0M
2025-05-14 20.30 20.30 20.08 20.14 0.0M
2025-05-13 19.99 20.30 19.99 20.30 0.0M
2025-05-12 20.03 20.42 20.03 20.13 0.0M
2025-05-09 19.23 19.48 19.23 19.34 0.0M
2025-05-08 18.51 19.01 18.51 19.01 0.0M
2025-05-07 18.86 18.86 18.48 18.48 0.0M
2025-05-06 18.44 18.79 18.44 18.79 0.0M
2025-05-05 17.88 18.17 17.88 17.94 0.0M
2025-05-02 18.73 18.73 18.35 18.36 0.0M
2025-04-30 18.67 18.87 18.67 18.87 0.0M
2025-04-29 19.20 19.20 19.00 19.00 0.0M
2025-04-28 19.85 19.85 19.34 19.34 0.0M
2025-04-25 19.85 19.85 19.45 19.68 0.0M
2025-04-24 19.70 19.74 19.55 19.55 0.0M
2025-04-23 20.20 20.20 19.38 19.38 0.0M
2025-04-22 19.56 19.76 19.56 19.76 0.0M
2025-04-17 19.52 19.89 19.52 19.89 0.0M
2025-04-16 18.90 19.42 18.90 19.42 0.0M
2025-04-15 19.37 19.38 19.12 19.12 0.0M
2025-04-14 18.98 19.38 18.98 19.10 0.0M
2025-04-11 18.96 18.97 18.71 18.79 0.0M
2025-04-10 19.81 19.81 18.81 18.99 0.0M
2025-04-09 18.55 18.55 17.83 18.27 0.0M
2025-04-08 19.84 19.84 19.59 19.64 0.0M
2025-04-07 19.20 19.81 18.97 19.71 0.0M
2025-04-04 21.04 21.04 19.61 19.99 0.0M
2025-04-03 22.34 22.41 21.21 21.21 0.0M
2025-04-02 23.27 23.27 23.18 23.26 0.0M
2025-04-01 23.46 23.52 23.41 23.41 0.0M
2025-03-31 22.56 23.31 22.56 23.31 0.0M
2025-03-28 22.80 22.98 22.58 22.58 0.0M
2025-03-27 22.80 22.82 22.79 22.82 0.0M
2025-03-26 22.66 22.91 22.66 22.91 0.0M
2025-03-25 22.76 22.76 22.48 22.48 0.0M
2025-03-24 22.30 22.64 22.30 22.64 0.0M
2025-03-21 22.25 22.27 22.09 22.27 0.0M
2025-03-20 21.86 22.12 21.86 22.12 0.0M
2025-03-19 21.52 21.77 21.52 21.77 0.0M
2025-03-18 21.95 22.12 21.56 21.56 0.0M
2025-03-17 21.93 21.95 21.74 21.74 0.0M
2025-03-14 21.80 21.80 21.64 21.68 0.0M
2025-03-13 21.89 21.89 21.62 21.62 0.0M
2025-03-12 21.44 21.81 21.44 21.81 0.0M
2025-03-11 21.36 21.54 21.35 21.40 0.0M
2025-03-10 21.79 21.84 21.49 21.50 0.0M
2025-03-07 21.67 22.00 21.67 21.84 0.0M
2025-03-06 21.67 21.67 21.29 21.29 0.0M
2025-03-05 22.30 22.30 21.28 21.28 0.0M
2025-03-04 22.63 22.63 22.41 22.45 0.0M
2025-03-03 23.56 23.56 23.22 23.22 0.0M
2025-02-28 23.49 23.55 23.40 23.47 0.0M
2025-02-27 23.09 23.60 23.09 23.56 0.0M
2025-02-26 23.14 23.14 22.97 23.02 0.0M
2025-02-25 23.79 23.79 23.02 23.02 0.0M
2025-02-24 23.54 23.75 23.49 23.75 0.0M
2025-02-21 24.14 24.18 23.85 23.85 0.0M
2025-02-20 24.30 24.41 24.30 24.41 0.0M
2025-02-19 24.27 24.43 24.27 24.43 0.0M
2025-02-18 23.98 24.03 23.92 24.03 0.0M
2025-02-17 23.76 23.83 23.67 23.82 0.0M
2025-02-14 23.98 23.98 23.63 23.63 0.0M
2025-02-13 23.78 23.95 23.78 23.95 0.0M
2025-02-12 24.53 24.53 24.36 24.36 0.0M
2025-02-11 24.72 24.82 24.70 24.70 0.0M
2025-02-10 24.20 24.51 24.20 24.51 0.0M
2025-02-07 23.92 24.00 23.90 23.96 0.0M
2025-02-06 23.97 24.07 23.95 23.95 0.0M
2025-02-05 24.37 24.37 23.86 23.86 0.0M
2025-02-04 24.31 24.50 24.21 24.50 0.0M
2025-02-03 25.30 25.36 24.52 24.52 0.0M
2025-01-31 24.44 24.56 24.42 24.43 0.0M
2025-01-30 24.30 24.47 24.30 24.46 0.0M
2025-01-29 24.77 24.77 24.53 24.53 0.0M
2025-01-28 24.67 24.67 24.50 24.50 0.0M
2025-01-27 24.79 24.79 24.32 24.32 0.0M
2025-01-24 24.91 24.97 24.74 24.74 0.0M
2025-01-23 25.26 25.41 25.00 25.00 0.0M
2025-01-22 25.28 25.41 25.28 25.32 0.0M
2025-01-21 25.71 25.71 25.40 25.50 0.0M
2025-01-20 26.14 26.14 25.52 25.59 0.0M
2025-01-17 26.56 26.56 26.12 26.15 0.0M
2025-01-16 26.64 26.64 26.11 26.11 0.0M
2025-01-15 26.01 26.51 25.92 26.51 0.0M
2025-01-14 26.13 26.22 25.84 25.84 0.0M
2025-01-13 26.17 26.42 26.17 26.42 0.0M
2025-01-10 24.98 26.02 24.98 25.51 0.0M
2025-01-09 24.54 24.83 24.54 24.83 0.0M
2025-01-08 24.96 25.02 24.61 24.61 0.0M
2025-01-07 24.30 24.61 24.30 24.61 0.0M
2025-01-06 24.57 24.86 24.54 24.54 0.0M
2025-01-03 24.52 24.72 24.49 24.72 0.0M
2025-01-02 23.98 24.79 23.98 24.79 0.0M