Market data

Select a section

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

(LCFE)
Sector: n/a
$4.46
$-0.05 -1.21
Last updated: 16:51:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 $2.95 $3.05 $2.95 $2.96 10,664
23/12/2024 $2.92 $3.02 $2.92 $3.02 24,746
20/12/2024 $2.92 $3.05 $2.90 $2.99 192,808
19/12/2024 $3.11 $3.28 $2.95 $2.99 17,914
18/12/2024 $3.11 $3.15 $2.98 $3.08 8,782
17/12/2024 $3.00 $3.00 $2.86 $2.91 37,332
16/12/2024 $2.90 $3.06 $2.84 $3.03 21,209
13/12/2024 $2.85 $2.94 $2.78 $2.89 12,221
12/12/2024 $2.92 $2.93 $2.88 $2.92 46,642
11/12/2024 $3.19 $3.19 $2.50 $2.96 52,665
10/12/2024 $3.28 $3.39 $3.24 $3.31 23,127
09/12/2024 $3.05 $3.12 $2.98 $3.06 164,155
06/12/2024 $2.76 $3.05 $2.76 $3.05 20,886
05/12/2024 $2.62 $2.77 $2.61 $2.77 17,412
04/12/2024 $2.50 $2.62 $2.49 $2.60 66,529
03/12/2024 $2.51 $2.55 $2.42 $2.46 56,130
02/12/2024 $2.79 $2.96 $2.51 $2.51 42,986
29/11/2024 $2.94 $3.18 $2.88 $2.94 39,878
28/11/2024 $2.95 $3.04 $2.92 $2.97 6,530
27/11/2024 $2.71 $2.94 $2.71 $2.94 49,353
26/11/2024 $2.68 $2.73 $2.67 $2.73 13,018
25/11/2024 $2.55 $2.72 $2.53 $2.67 31,493
22/11/2024 $2.48 $2.64 $2.47 $2.50 17,432
21/11/2024 $2.49 $2.54 $2.44 $2.50 6,004
20/11/2024 $2.33 $2.40 $2.26 $2.40 26,836
19/11/2024 $2.28 $2.34 $2.25 $2.29 21,557
18/11/2024 $2.34 $2.41 $2.26 $2.26 282,824
15/11/2024 $2.24 $2.31 $2.16 $2.32 27,312
14/11/2024 $2.10 $2.32 $2.10 $2.32 41,983
13/11/2024 $2.02 $2.10 $1.95 $2.09 13,751
12/11/2024 $1.90 $2.02 $1.90 $2.02 6,716
11/11/2024 $1.91 $1.89 $1.85 $1.89 2
08/11/2024 $1.91 $1.91 $1.84 $1.86 21,812
07/11/2024 $1.77 $1.94 $1.89 $1.94 44
06/11/2024 $1.77 $1.77 $1.73 $1.76 5,454
05/11/2024 $1.75 $1.79 $1.75 $1.79 4,797
04/11/2024 $1.72 $1.74 $1.70 $1.74 12,035
01/11/2024 $1.77 $1.71 $1.68 $1.71 1
31/10/2024 $1.77 $1.77 $1.73 $1.73 39,954
30/10/2024 $1.77 $1.78 $1.74 $1.79 7,549
29/10/2024 $1.83 $1.83 $1.77 $1.79 35,186
28/10/2024 $1.77 $1.85 $1.77 $1.84 7,355
25/10/2024 $1.73 $1.77 $1.73 $1.77 48,562
24/10/2024 $1.85 $1.85 $1.73 $1.83 10,794
23/10/2024 $1.81 $1.83 $1.78 $1.83 11,759
22/10/2024 $1.79 $1.79 $1.79 $1.79 500
21/10/2024 $1.83 $1.84 $1.78 $1.83 24,624
18/10/2024 $1.88 $1.91 $1.85 $1.90 5,845
17/10/2024 $1.93 $1.94 $1.89 $1.90 29,369
16/10/2024 $1.89 $1.93 $1.88 $1.89 419
15/10/2024 $1.98 $2.00 $1.90 $1.91 48,618
14/10/2024 $1.85 $1.93 $1.85 $1.93 237,599
11/10/2024 $1.88 $1.90 $1.84 $1.86 9,952
10/10/2024 $1.82 $1.87 $1.77 $1.87 25,254
09/10/2024 $1.84 $1.84 $1.79 $1.82 13,140
08/10/2024 $1.76 $1.77 $1.73 $1.76 6,143
07/10/2024 $1.87 $1.91 $1.72 $1.72 13,343
04/10/2024 $1.90 $1.90 $1.84 $1.86 6,103
03/10/2024 $1.92 $1.92 $1.85 $1.85 8,771
02/10/2024 $2.03 $2.06 $1.91 $1.91 47,060
01/10/2024 $2.10 $2.10 $2.01 $2.04 62,890
30/09/2024 $2.07 $2.09 $2.03 $2.09 38,128
27/09/2024 $2.13 $2.13 $2.05 $2.08 88,097
26/09/2024 $2.12 $2.17 $2.11 $2.17 16,041
25/09/2024 $2.09 $2.09 $2.02 $2.09 16,178
24/09/2024 $2.00 $2.10 $2.00 $2.10 30,179
23/09/2024 $1.85 $2.00 $1.84 $2.00 75,826
20/09/2024 $1.98 $2.00 $1.81 $1.81 43,676
19/09/2024 $1.98 $2.05 $1.94 $1.99 74,384
18/09/2024 $2.04 $2.07 $1.98 $2.03 47,075
17/09/2024 $1.94 $2.05 $1.90 $2.04 26,083
16/09/2024 $1.96 $2.14 $1.96 $1.99 83,438
13/09/2024 $1.90 $1.96 $1.83 $1.81 18,143
12/09/2024 $1.81 $1.81 $1.78 $1.76 17,885
11/09/2024 $1.81 $1.81 $1.72 $1.76 18,786
10/09/2024 $1.77 $1.83 $1.76 $1.76 15,021
09/09/2024 $1.69 $1.74 $1.66 $1.74 12,025
06/09/2024 $1.68 $1.72 $1.66 $1.67 11,993
05/09/2024 $1.72 $1.77 $1.72 $1.77 5,644
04/09/2024 $1.73 $1.75 $1.70 $1.71 62,282
03/09/2024 $1.69 $1.72 $1.69 $1.71 140,478
02/09/2024 $1.75 $1.75 $1.60 $1.85 308,346
30/08/2024 $1.76 $1.85 $1.76 $1.85 121,328
29/08/2024 $1.91 $1.91 $1.75 $1.77 55,096
28/08/2024 $1.91 $1.91 $1.87 $1.88 8,218
27/08/2024 $1.86 $1.95 $1.83 $1.91 56,824
26/08/2024 $1.79 $1.79 $1.72 $1.72 5,702
23/08/2024 $1.79 $1.79 $1.72 $1.72 5,702
22/08/2024 $1.79 $1.79 $1.72 $1.72 5,702

Market data

Select a section