Market data

Select a section

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

(LCFE)
Sector: n/a
$3.05
$0.02 0.49
Last updated: 16:54:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section