Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Cocoa 2X Daily Leveraged

(LCOC)
Sector: n/a
$70.04
$-0.14 -0.20
Last updated: 16:59:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $76.71 $90.00 $67.92 $70.04 5,082
18/09/2024 $67.34 $70.18 $65.99 $70.18 2,944
17/09/2024 $69.99 $70.00 $64.00 $67.36 2,523
16/09/2024 $66.66 $70.00 $65.69 $68.11 2,439
13/09/2024 $64.80 $68.44 $63.70 $65.74 4,634
12/09/2024 $66.79 $80.00 $63.80 $65.74 3,853
11/09/2024 $61.98 $67.66 $50.00 $67.64 4,635
10/09/2024 $64.19 $64.19 $60.72 $61.38 2,761
09/09/2024 $59.84 $64.19 $59.84 $63.10 1,624
06/09/2024 $57.27 $61.00 $57.27 $58.87 9,323
05/09/2024 $53.53 $58.11 $53.53 $58.11 695
04/09/2024 $62.83 $62.83 $54.28 $54.69 1,866
03/09/2024 $67.00 $69.00 $60.81 $60.81 715
02/09/2024 $69.35 $69.95 $67.29 $68.99 5
30/08/2024 $69.35 $71.00 $67.73 $68.99 1,701
29/08/2024 $68.47 $69.27 $66.39 $67.74 2,102
28/08/2024 $69.40 $72.36 $68.47 $69.84 812
27/08/2024 $74.05 $77.88 $68.47 $70.30 1,356
26/08/2024 $67.00 $69.78 $65.00 $68.31 559
23/08/2024 $67.00 $69.78 $65.00 $68.31 559
22/08/2024 $67.00 $69.78 $65.00 $68.31 559
21/08/2024 $68.00 $80.00 $65.00 $68.66 10,822
20/08/2024 $63.84 $66.46 $60.74 $66.46 2,820
19/08/2024 $57.36 $66.50 $57.00 $61.67 4,849
16/08/2024 $58.29 $59.50 $57.40 $57.74 1,113
15/08/2024 $56.39 $60.09 $55.04 $56.06 4,624
14/08/2024 $57.79 $60.32 $55.94 $56.74 1,725
13/08/2024 $58.60 $60.50 $57.75 $57.78 1,684
12/08/2024 $60.21 $62.47 $57.19 $57.54 1,162
09/08/2024 $54.50 $62.60 $54.17 $60.21 12,746
08/08/2024 $59.12 $60.55 $49.98 $52.64 4,943
07/08/2024 $52.55 $62.00 $51.45 $60.04 18,319
06/08/2024 $49.45 $53.00 $48.50 $52.53 18,630
05/08/2024 $43.35 $48.37 $41.66 $47.47 4,948
02/08/2024 $44.70 $45.32 $42.72 $42.72 5,958
01/08/2024 $50.00 $51.42 $45.00 $45.88 16,443
31/07/2024 $50.86 $52.63 $49.34 $52.06 12,115
30/07/2024 $46.86 $50.84 $46.50 $50.70 4,427
29/07/2024 $49.23 $50.73 $46.62 $47.35 3,885
26/07/2024 $47.00 $51.01 $46.94 $48.63 1,802
25/07/2024 $52.85 $53.73 $47.70 $48.63 3,789
24/07/2024 $53.16 $55.98 $53.16 $54.19 1,532
23/07/2024 $53.71 $54.95 $52.60 $53.62 2,822
22/07/2024 $50.57 $54.50 $46.56 $53.19 3,043
19/07/2024 $51.13 $54.18 $49.35 $49.35 3,266
18/07/2024 $48.41 $51.90 $47.57 $51.33 4,273
17/07/2024 $49.00 $50.11 $45.70 $47.16 2,619
16/07/2024 $58.45 $59.09 $49.30 $49.65 9,045
15/07/2024 $52.10 $57.68 $50.00 $57.68 3,197
12/07/2024 $56.96 $60.12 $54.60 $56.71 11,152
11/07/2024 $51.88 $56.47 $47.02 $54.53 912
10/07/2024 $53.89 $55.50 $50.69 $53.34 6,460
09/07/2024 $48.79 $51.66 $46.00 $51.66 2,015
08/07/2024 $49.70 $53.33 $46.80 $47.65 1,879
05/07/2024 $47.55 $48.93 $46.25 $47.98 1,409
04/07/2024 $48.92 $57.25 $48.00 $48.56 293
03/07/2024 $50.00 $53.17 $42.00 $50.66 127,001
02/07/2024 $42.74 $47.78 $41.00 $47.78 18,325
01/07/2024 $46.45 $46.86 $39.40 $42.88 45,988
28/06/2024 $45.57 $47.82 $40.81 $47.82 70,875
27/06/2024 $49.68 $50.43 $46.70 $46.89 24,888
26/06/2024 $49.98 $51.68 $44.00 $47.85 11,058
25/06/2024 $50.26 $52.40 $40.81 $49.38 31,979
24/06/2024 $61.42 $73.28 $47.42 $50.28 43,504
21/06/2024 $65.00 $73.28 $63.00 $66.61 12,405
20/06/2024 $70.00 $75.80 $68.86 $69.72 1,969
19/06/2024 $72.53 $76.00 $70.60 $72.36 921
18/06/2024 $71.00 $74.76 $68.22 $70.40 4,462
17/06/2024 $78.53 $79.91 $68.71 $70.40 10,369
14/06/2024 $82.63 $86.50 $66.22 $72.29 7,957
13/06/2024 $81.47 $88.15 $78.45 $88.15 5,552
12/06/2024 $73.41 $80.90 $72.75 $78.45 1,343
11/06/2024 $64.56 $73.41 $64.56 $71.57 1,205
10/06/2024 $71.98 $73.00 $68.82 $69.17 3,864
07/06/2024 $70.59 $73.00 $69.13 $72.71 2,892
06/06/2024 $66.87 $69.67 $65.93 $69.67 2,181
05/06/2024 $64.40 $66.40 $60.15 $63.43 2,518
04/06/2024 $69.17 $69.17 $61.63 $71.03 10,825
03/06/2024 $63.02 $73.06 $62.16 $71.03 6,135
31/05/2024 $62.64 $63.45 $60.00 $60.70 5,650
30/05/2024 $62.53 $69.79 $56.31 $61.92 16,140
29/05/2024 $55.00 $65.17 $53.54 $62.93 33,990
28/05/2024 $48.02 $54.58 $47.35 $54.47 17,578
27/05/2024 $49.50 $51.80 $44.42 $49.08 34,007
24/05/2024 $49.50 $51.80 $44.42 $49.08 34,007
23/05/2024 $41.40 $48.00 $37.37 $47.63 6,911
22/05/2024 $40.15 $43.17 $39.42 $41.19 6,494
21/05/2024 $35.59 $41.23 $35.19 $40.81 4,636
20/05/2024 $39.91 $40.18 $34.00 $38.85 21,322
17/05/2024 $39.54 $43.27 $37.93 $38.86 5,206
16/05/2024 $45.60 $46.20 $38.45 $39.54 15,714
15/05/2024 $40.30 $44.50 $39.76 $44.50 21,169
14/05/2024 $38.79 $45.11 $37.43 $39.76 12,257
13/05/2024 $62.00 $63.20 $39.35 $39.72 7,556
10/05/2024 $59.83 $62.23 $57.50 $62.23 1,899
09/05/2024 $62.25 $62.82 $56.00 $59.39 1,606
08/05/2024 $58.11 $64.43 $56.76 $59.99 11,095
07/05/2024 $48.40 $59.29 $45.00 $59.29 6,131
06/05/2024 $44.39 $52.20 $39.89 $51.78 22,598
03/05/2024 $44.39 $52.20 $39.89 $51.78 22,598
02/05/2024 $56.00 $56.00 $45.70 $52.92 37,892
01/05/2024 $68.00 $74.33 $57.70 $59.76 7,974
30/04/2024 $69.99 $71.97 $49.33 $71.97 53,179
29/04/2024 $99.50 $99.50 $67.99 $67.99 39,974
26/04/2024 $100.13 $104.66 $98.00 $108.31 3,025
25/04/2024 $110.08 $112.06 $107.70 $108.31 8,757
24/04/2024 $95.87 $103.50 $95.87 $95.54 7,263
23/04/2024 $103.50 $108.87 $90.00 $95.54 20,225
22/04/2024 $118.80 $119.58 $107.00 $112.27 10,684
19/04/2024 $106.43 $117.35 $103.00 $114.41 29,131
18/04/2024 $89.90 $103.71 $89.90 $103.71 22,687
17/04/2024 $85.03 $92.30 $81.01 $89.89 23,497
16/04/2024 $99.67 $99.77 $87.55 $87.55 16,735
15/04/2024 $95.42 $101.32 $95.42 $99.92 23,677
12/04/2024 $86.38 $95.37 $86.38 $94.63 8,517
11/04/2024 $88.49 $91.00 $87.42 $87.42 2,533
10/04/2024 $82.40 $88.00 $80.93 $85.82 48,508
09/04/2024 $78.70 $81.60 $75.00 $80.43 13,533
08/04/2024 $78.29 $85.78 $78.24 $76.26 17,824
05/04/2024 $74.39 $76.26 $72.57 $76.26 11,521
04/04/2024 $72.20 $73.50 $67.20 $71.79 19,489
03/04/2024 $79.67 $80.34 $70.65 $75.51 10,279
02/04/2024 $86.32 $86.32 $78.50 $79.58 17,275
01/04/2024 $79.20 $80.00 $75.60 $77.63 40,467
29/03/2024 $79.20 $80.00 $75.60 $77.63 40,467
28/03/2024 $79.20 $80.00 $75.60 $77.63 40,467
27/03/2024 $74.75 $76.08 $68.10 $76.07 10,344
26/03/2024 $75.27 $81.42 $72.84 $74.58 26,217
25/03/2024 $65.48 $74.33 $64.00 $73.41 14,145
22/03/2024 $59.00 $64.12 $58.93 $63.97 2,499
21/03/2024 $56.00 $59.82 $54.39 $58.72 16,161
20/03/2024 $52.35 $54.88 $48.68 $54.83 1,986

Market data

Select a section