Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Coffee 2X Daily Lever...

(LCFE)
Sector: n/a
$2.65
$-0.22 -7.52
Last updated: 16:35:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $2.98 $2.98 $2.82 $2.87 48,661
23/06/2025 $2.86 $3.04 $2.86 $3.04 12,467
20/06/2025 $3.00 $3.08 $2.82 $2.82 15,761
19/06/2025 $2.98 $3.01 $2.97 $2.97 203
18/06/2025 $3.15 $3.16 $3.03 $3.03 2,370
17/06/2025 $3.33 $3.37 $3.20 $3.23 553
16/06/2025 $3.53 $3.53 $3.38 $3.38 2,983
13/06/2025 $3.33 $3.45 $3.29 $3.45 2,422
12/06/2025 $3.57 $3.54 $3.45 $3.45 0
11/06/2025 $3.57 $3.67 $3.55 $3.60 2,911
10/06/2025 $3.57 $3.92 $3.63 $3.63 2,935
09/06/2025 $3.57 $3.72 $3.57 $3.72 1,845
06/06/2025 $3.77 $3.94 $3.64 $3.72 9,350
05/06/2025 $3.64 $3.70 $3.50 $3.70 7,441
04/06/2025 $3.38 $3.46 $3.35 $3.46 2,607
03/06/2025 $3.33 $3.36 $3.33 $3.35 401
02/06/2025 $3.36 $3.38 $3.27 $3.38 15,361
30/05/2025 $3.57 $3.53 $3.34 $3.34 18
29/05/2025 $3.57 $3.62 $3.49 $3.49 95,482
28/05/2025 $3.59 $3.59 $3.56 $3.56 180
27/05/2025 $3.74 $3.79 $3.67 $3.78 2,113
26/05/2025 $3.70 $3.70 $3.65 $3.70 9,946
23/05/2025 $3.70 $3.70 $3.65 $3.70 9,946
22/05/2025 $4.00 $3.92 $3.74 $3.74 0
21/05/2025 $4.00 $3.98 $3.94 $3.98 1
20/05/2025 $4.00 $4.12 $3.94 $3.94 55,703
19/05/2025 $3.84 $4.02 $3.84 $4.02 1,900
16/05/2025 $3.92 $4.07 $3.83 $3.90 5,481
15/05/2025 $3.81 $4.06 $3.81 $4.06 250
14/05/2025 $4.01 $4.11 $3.81 $3.81 296
13/05/2025 $4.00 $4.12 $3.92 $4.11 12,815
12/05/2025 $4.11 $4.11 $4.00 $4.01 2,943
09/05/2025 $4.34 $4.34 $4.28 $4.28 1,088
08/05/2025 $4.26 $4.31 $4.22 $4.27 2,124
07/05/2025 $4.34 $4.43 $4.25 $4.25 4,049
06/05/2025 $4.31 $4.45 $4.24 $4.43 11,515
05/05/2025 $4.18 $4.41 $4.18 $4.21 3,120
02/05/2025 $4.18 $4.41 $4.18 $4.21 3,120
01/05/2025 $4.39 $4.56 $4.24 $4.24 16,085
30/04/2025 $4.82 $4.73 $4.60 $4.63 8
29/04/2025 $4.82 $5.00 $4.58 $4.58 15,310
28/04/2025 $4.63 $4.76 $4.57 $4.76 11,884
25/04/2025 $4.58 $4.82 $4.53 $4.62 17,969
24/04/2025 $4.19 $4.53 $4.19 $4.53 8,161
23/04/2025 $3.98 $4.35 $3.98 $4.28 30,724
22/04/2025 $3.86 $3.93 $3.86 $3.93 4,602
21/04/2025 $4.08 $4.11 $4.02 $4.02 2,951
18/04/2025 $4.08 $4.11 $4.02 $4.02 2,951
17/04/2025 $4.08 $4.11 $4.02 $4.02 2,951
16/04/2025 $4.02 $4.05 $3.86 $4.05 3,784
15/04/2025 $3.73 $3.89 $3.73 $3.88 14,099
14/04/2025 $3.71 $3.78 $3.62 $3.78 115,982
11/04/2025 $3.67 $3.62 $3.34 $3.62 143
10/04/2025 $3.67 $3.73 $3.44 $3.46 15,731
09/04/2025 $3.28 $3.39 $3.28 $3.29 5,612
08/04/2025 $3.42 $3.50 $3.29 $3.41 1,177
07/04/2025 $3.78 $3.78 $3.46 $3.46 9,228
04/04/2025 $4.17 $4.26 $3.94 $3.94 3,210
03/04/2025 $4.21 $4.24 $4.18 $4.24 30
02/04/2025 $4.05 $4.43 $4.31 $4.35 61
01/04/2025 $4.05 $4.32 $4.05 $4.32 5,155
31/03/2025 $4.16 $4.21 $4.17 $4.21 7
28/03/2025 $4.16 $4.22 $4.08 $4.17 1,375
27/03/2025 $4.30 $4.51 $4.15 $4.15 1,008
26/03/2025 $4.46 $4.72 $4.43 $4.44 2,320
25/03/2025 $4.53 $4.61 $4.45 $4.61 423
24/03/2025 $4.56 $4.60 $4.48 $4.48 207
21/03/2025 $4.49 $4.49 $4.33 $4.40 2,200
20/03/2025 $4.32 $4.49 $4.32 $4.49 736
19/03/2025 $4.44 $4.44 $4.22 $4.43 409
18/03/2025 $4.25 $4.33 $4.23 $4.23 649
17/03/2025 $4.07 $4.27 $4.07 $4.27 449
14/03/2025 $4.06 $4.38 $4.05 $4.07 698
13/03/2025 $4.37 $4.37 $4.11 $4.27 1,811
12/03/2025 $4.30 $4.52 $4.25 $4.26 287
11/03/2025 $4.45 $4.50 $4.17 $4.49 1,135
10/03/2025 $4.26 $4.42 $4.21 $4.28 2,877
07/03/2025 $4.35 $4.45 $4.20 $4.23 2,245
06/03/2025 $4.65 $4.89 $4.33 $4.35 7,402
05/03/2025 $4.69 $5.07 $4.59 $4.97 37,182
04/03/2025 $4.38 $4.60 $4.37 $4.56 5,008
03/03/2025 $4.30 $4.30 $4.02 $4.21 1,827
28/02/2025 $4.04 $4.16 $3.96 $4.09 12,758
27/02/2025 $4.00 $4.18 $3.95 $4.13 2,810
26/02/2025 $4.06 $4.10 $3.95 $4.09 1,594
25/02/2025 $4.32 $4.32 $4.02 $4.03 190
24/02/2025 $4.34 $4.47 $4.21 $4.29 3,465
21/02/2025 $4.34 $4.50 $4.30 $4.46 6,989
20/02/2025 $4.79 $4.95 $4.38 $4.52 16,949
19/02/2025 $4.92 $5.23 $4.92 $5.10 10,342
18/02/2025 $4.93 $4.93 $4.46 $4.75 27,297
17/02/2025 $5.04 $5.04 $4.74 $4.87 57,064
14/02/2025 $5.26 $5.26 $5.06 $5.19 11,624
13/02/2025 $5.13 $5.29 $5.01 $5.25 9,687
12/02/2025 $5.01 $5.01 $4.86 $4.97 5,294
11/02/2025 $5.18 $5.31 $4.67 $4.82 129,497
10/02/2025 $4.80 $5.05 $4.71 $5.05 16,968
07/02/2025 $4.57 $4.70 $4.49 $4.53 51,664
06/02/2025 $4.50 $4.66 $4.48 $4.47 40,007
05/02/2025 $4.20 $4.47 $4.10 $4.47 21,981
04/02/2025 $4.11 $4.24 $4.11 $4.07 16,474
03/02/2025 $3.98 $4.22 $3.97 $4.07 32,342
31/01/2025 $4.05 $4.05 $3.76 $3.95 24,433
30/01/2025 $3.76 $3.94 $3.72 $3.93 68,279
29/01/2025 $3.62 $3.80 $3.61 $3.80 204,234
28/01/2025 $3.50 $3.52 $3.44 $3.52 4,925
27/01/2025 $3.47 $3.54 $3.36 $3.36 6,642
24/01/2025 $3.34 $3.43 $3.31 $3.43 37,305
23/01/2025 $3.22 $3.34 $3.22 $3.31 40,305
22/01/2025 $3.05 $3.22 $3.05 $3.22 23,118
21/01/2025 $3.11 $3.11 $3.08 $3.10 3,652
20/01/2025 $3.02 $3.02 $2.97 $3.02 2
17/01/2025 $3.02 $3.06 $3.02 $3.05 9,498
16/01/2025 $3.09 $3.10 $2.99 $3.04 18,792
15/01/2025 $2.90 $3.04 $2.90 $3.04 8,701
14/01/2025 $2.99 $2.99 $2.94 $2.94 18,914
13/01/2025 $3.07 $3.09 $2.99 $2.99 151,650
10/01/2025 $2.83 $2.98 $2.83 $2.94 12,801
09/01/2025 $2.92 $2.92 $2.83 $2.83 20,039
08/01/2025 $2.92 $2.95 $2.86 $2.86 10,327
07/01/2025 $2.87 $2.88 $2.87 $2.88 786
06/01/2025 $2.98 $2.98 $2.87 $2.97 8,525
03/01/2025 $2.99 $3.02 $2.89 $2.92 14,966
02/01/2025 $2.98 $3.02 $2.92 $3.02 14,689
01/01/2025 $2.83 $2.83 $2.78 $2.78 4,101
31/12/2024 $2.83 $2.83 $2.78 $2.78 4,101
30/12/2024 $2.95 $2.95 $2.83 $2.88 158,451
27/12/2024 $2.88 $2.98 $2.88 $2.95 1,066
26/12/2024 $2.95 $3.05 $2.95 $2.96 10,664
25/12/2024 $2.95 $3.05 $2.95 $2.96 10,664

Market data

Select a section