Market data

Select a section

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

(LCFE)
Sector: n/a
$2.66
$0.02 0.87
Last updated: 11:27:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $1.75 $1.85 $1.75 $1.84 41,424
20/08/2024 $1.82 $1.85 $1.81 $1.85 16,016
19/08/2024 $1.76 $1.79 $1.70 $1.72 46,914
16/08/2024 $1.66 $1.73 $1.66 $1.73 56,466
15/08/2024 $1.59 $1.64 $1.59 $1.64 3,392
14/08/2024 $1.54 $1.62 $1.54 $1.62 5,254
13/08/2024 $1.68 $1.68 $1.55 $1.55 23,729
12/08/2024 $1.53 $1.73 $1.53 $1.68 24,825
09/08/2024 $1.76 $1.74 $1.55 $1.58 0
08/08/2024 $1.76 $1.76 $1.68 $1.74 15,035
07/08/2024 $1.63 $1.71 $1.63 $1.71 144,388
06/08/2024 $1.50 $1.61 $1.50 $1.57 61,920
05/08/2024 $1.45 $1.45 $1.40 $1.45 101,234
02/08/2024 $1.50 $1.52 $1.50 $1.52 16,890
01/08/2024 $1.48 $1.51 $1.46 $1.49 48,130
31/07/2024 $1.57 $1.57 $1.48 $1.49 34,055
30/07/2024 $1.50 $1.52 $1.50 $1.52 22,499
29/07/2024 $1.51 $1.54 $1.50 $1.50 41,940
26/07/2024 $1.53 $1.53 $1.51 $1.56 37,300
25/07/2024 $1.52 $1.56 $1.51 $1.56 9,481
24/07/2024 $1.60 $1.60 $1.54 $1.55 12,561
23/07/2024 $1.69 $1.71 $1.64 $1.64 5,595
22/07/2024 $1.64 $1.70 $1.61 $1.70 8
19/07/2024 $1.64 $1.64 $1.61 $1.61 5,582
18/07/2024 $1.68 $1.68 $1.67 $1.67 4,194
17/07/2024 $1.68 $1.68 $1.67 $1.68 980
16/07/2024 $1.69 $1.71 $1.69 $1.71 350
15/07/2024 $1.74 $1.78 $1.65 $1.67 0
12/07/2024 $1.74 $1.76 $1.72 $1.75 84,446
11/07/2024 $1.82 $1.85 $1.74 $1.74 6,350
10/07/2024 $1.75 $1.77 $1.70 $1.72 163,336
09/07/2024 $1.67 $1.75 $1.61 $1.75 1,723
08/07/2024 $1.53 $1.57 $1.49 $1.57 44,246
05/07/2024 $1.41 $1.56 $1.29 $1.49 0
04/07/2024 $1.41 $1.45 $1.41 $1.45 4,521
03/07/2024 $1.49 $1.49 $1.44 $1.43 4,711
02/07/2024 $1.45 $1.53 $1.43 $1.52 1
01/07/2024 $1.45 $1.48 $1.44 $1.44 1
28/06/2024 $1.45 $1.51 $1.41 $1.46 0
27/06/2024 $1.45 $1.47 $1.45 $1.47 4,843
26/06/2024 $1.58 $1.54 $1.45 $1.45 35
25/06/2024 $1.58 $1.62 $1.51 $1.51 1
24/06/2024 $1.58 $1.61 $1.44 $1.59 19,211
21/06/2024 $1.52 $1.55 $1.46 $1.46 17,295
20/06/2024 $1.51 $1.58 $1.45 $1.55 235
19/06/2024 $1.51 $1.51 $1.45 $1.48 7,678
18/06/2024 $1.50 $1.50 $1.45 $1.48 124,633
17/06/2024 $1.45 $1.50 $1.45 $1.47 20,713
14/06/2024 $1.48 $1.48 $1.45 $1.46 44,143
13/06/2024 $1.44 $1.51 $1.44 $1.48 12,333
12/06/2024 $1.35 $1.39 $1.35 $1.39 8,827
11/06/2024 $1.42 $1.46 $1.42 $1.42 5,324
10/06/2024 $1.44 $1.44 $1.42 $1.44 1,560
07/06/2024 $1.55 $1.56 $1.46 $1.46 8,109
06/06/2024 $1.65 $1.65 $1.60 $1.60 7,401
05/06/2024 $1.57 $1.57 $1.52 $1.55 13,068
04/06/2024 $1.41 $1.58 $1.50 $1.56 80
03/06/2024 $1.41 $1.50 $1.41 $1.47 476,230
31/05/2024 $1.60 $1.63 $1.41 $1.42 88,631
30/05/2024 $1.53 $1.57 $1.53 $1.57 148,180
29/05/2024 $1.53 $1.62 $1.52 $1.62 46,637
28/05/2024 $1.37 $1.53 $1.37 $1.53 9,850
27/05/2024 $1.34 $1.39 $1.33 $1.38 108,052

Market data

Select a section