Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Corn 2x Daily Leverage

(LCOR)
Sector: n/a
$1.38
$0.04 2.88
Last updated: 16:58:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $1.38 $1.38 $1.37 $1.38 50,747
07/11/2024 $1.35 $1.35 $1.33 $1.34 78,432
06/11/2024 $1.29 $1.33 $1.29 $1.33 47,630
05/11/2024 $1.30 $1.30 $1.29 $1.29 27,416
04/11/2024 $1.30 $1.30 $1.30 $1.30 17,066
01/11/2024 $1.28 $1.28 $1.26 $1.26 1,641
31/10/2024 $1.25 $1.26 $1.25 $1.25 38,088
30/10/2024 $1.27 $1.26 $1.26 $1.26 70
29/10/2024 $1.27 $1.27 $1.26 $1.27 153
28/10/2024 $1.27 $1.27 $1.26 $1.26 27,154
25/10/2024 $1.30 $1.31 $1.28 $1.28 25,802
24/10/2024 $1.32 $1.33 $1.31 $1.28 20,479
23/10/2024 $1.23 $1.29 $1.28 $1.28 34
22/10/2024 $1.23 $1.29 $1.24 $1.28 0
21/10/2024 $1.23 $1.25 $1.23 $1.25 44
18/10/2024 $1.23 $1.23 $1.22 $1.22 8,824
17/10/2024 $1.19 $1.20 $1.19 $1.20 1,666
16/10/2024 $1.20 $1.22 $1.20 $1.22 73,003
15/10/2024 $1.21 $1.22 $1.21 $1.21 6,120
14/10/2024 $1.27 $1.28 $1.25 $1.25 36,676
11/10/2024 $1.31 $1.31 $1.30 $1.30 51,310
10/10/2024 $1.31 $1.33 $1.30 $1.30 1,381
09/10/2024 $1.32 $1.33 $1.31 $1.32 9,105
08/10/2024 $1.33 $1.34 $1.31 $1.31 8,348
07/10/2024 $1.33 $1.35 $1.33 $1.35 57,483
04/10/2024 $1.35 $1.36 $1.34 $1.34 26,871
03/10/2024 $1.38 $1.39 $1.37 $1.38 56,247
02/10/2024 $1.38 $1.40 $1.38 $1.39 255,567
01/10/2024 $1.33 $1.36 $1.32 $1.35 83,063
30/09/2024 $1.30 $1.30 $1.29 $1.30 337
27/09/2024 $1.26 $1.30 $1.26 $1.30 30,004
26/09/2024 $1.28 $1.30 $1.28 $1.30 50,477
25/09/2024 $1.26 $1.26 $1.25 $1.26 16,851
24/09/2024 $1.27 $1.29 $1.27 $1.27 37,233
23/09/2024 $1.26 $1.26 $1.22 $1.26 22,599
20/09/2024 $1.22 $1.23 $1.20 $1.20 2,285
19/09/2024 $1.25 $1.26 $1.23 $1.23 153,472
18/09/2024 $1.27 $1.28 $1.27 $1.27 130,431
17/09/2024 $1.25 $1.26 $1.25 $1.25 8,257
16/09/2024 $1.25 $1.25 $1.24 $1.25 9,854
13/09/2024 $1.25 $1.27 $1.25 $1.22 33,419
12/09/2024 $1.24 $1.25 $1.22 $1.21 11,623
11/09/2024 $1.23 $1.23 $1.21 $1.21 16,415
10/09/2024 $1.23 $1.23 $1.22 $1.22 18,071
09/09/2024 $1.22 $1.23 $1.22 $1.23 3,175
06/09/2024 $1.26 $1.29 $1.24 $1.25 0
05/09/2024 $1.26 $1.26 $1.24 $1.24 11,158
04/09/2024 $1.24 $1.25 $1.24 $1.25 24,235
03/09/2024 $1.19 $1.22 $1.18 $1.22 23,467
02/09/2024 $1.17 $1.21 $1.19 $1.18 108
30/08/2024 $1.17 $1.19 $1.17 $1.18 43,123
29/08/2024 $1.14 $1.15 $1.14 $1.15 33,852
28/08/2024 $1.14 $1.15 $1.13 $1.14 18,911
27/08/2024 $1.16 $1.14 $1.11 $1.14 123
26/08/2024 $1.18 $1.18 $1.16 $1.16 3,442
23/08/2024 $1.18 $1.18 $1.16 $1.16 3,442
22/08/2024 $1.18 $1.18 $1.16 $1.16 3,442
21/08/2024 $1.16 $1.18 $1.18 $1.18 5
20/08/2024 $1.16 $1.18 $1.18 $1.18 70
19/08/2024 $1.16 $1.18 $1.14 $1.17 0
16/08/2024 $1.16 $1.16 $1.14 $1.16 4,973
15/08/2024 $1.15 $1.22 $1.19 $1.19 287
14/08/2024 $1.15 $1.20 $1.19 $1.20 8
13/08/2024 $1.15 $1.18 $1.16 $1.16 8
12/08/2024 $1.15 $1.16 $1.15 $1.15 7,135
09/08/2024 $1.18 $1.19 $1.16 $1.17 36,328
08/08/2024 $1.22 $1.20 $1.19 $1.19 4
07/08/2024 $1.22 $1.22 $1.21 $1.21 19,245
06/08/2024 $1.23 $1.25 $1.23 $1.25 7,275
05/08/2024 $1.22 $1.22 $1.17 $1.22 50,131
02/08/2024 $1.19 $1.21 $1.19 $1.21 8,340
01/08/2024 $1.24 $1.19 $1.17 $1.18 234
31/07/2024 $1.24 $1.24 $1.19 $1.19 651
30/07/2024 $1.33 $1.26 $1.25 $1.25 2
29/07/2024 $1.33 $1.27 $1.25 $1.26 282
26/07/2024 $1.33 $1.31 $1.30 $1.35 1
25/07/2024 $1.33 $1.36 $1.33 $1.35 133,625
24/07/2024 $1.31 $1.36 $1.31 $1.36 203,694
23/07/2024 $1.31 $1.35 $1.31 $1.35 39,521
22/07/2024 $1.28 $1.29 $1.27 $1.29 364
19/07/2024 $1.27 $1.26 $1.25 $1.26 6
18/07/2024 $1.27 $1.28 $1.25 $1.25 15,025
17/07/2024 $1.30 $1.30 $1.28 $1.28 7,011
16/07/2024 $1.27 $1.28 $1.26 $1.27 2,494
15/07/2024 $1.28 $1.29 $1.27 $1.27 302
12/07/2024 $1.30 $1.30 $1.26 $1.26 30,222
11/07/2024 $1.31 $1.32 $1.31 $1.32 8,338
10/07/2024 $1.27 $1.27 $1.26 $1.27 20,027
09/07/2024 $1.26 $1.30 $1.24 $1.29 31,263
08/07/2024 $1.35 $1.35 $1.28 $1.28 125,367
05/07/2024 $1.37 $1.39 $1.36 $1.38 31,733
04/07/2024 $1.37 $1.38 $1.35 $1.35 1,302
03/07/2024 $1.37 $1.38 $1.35 $1.35 6,710
02/07/2024 $1.37 $1.39 $1.37 $1.37 72
01/07/2024 $1.37 $1.37 $1.32 $1.35 101,930
28/06/2024 $1.48 $1.49 $1.46 $1.49 3,627
27/06/2024 $1.48 $1.49 $1.47 $1.49 11,216
26/06/2024 $1.54 $1.54 $1.53 $1.53 2
25/06/2024 $1.59 $1.56 $1.52 $1.53 5
24/06/2024 $1.59 $1.59 $1.53 $1.55 9,939
21/06/2024 $1.63 $1.63 $1.60 $1.62 677
20/06/2024 $1.67 $1.70 $1.64 $1.66 0
19/06/2024 $1.67 $1.73 $1.69 $1.70 0
18/06/2024 $1.67 $1.71 $1.66 $1.70 0
17/06/2024 $1.67 $1.69 $1.67 $1.68 176
14/06/2024 $1.76 $1.76 $1.73 $1.73 2,000
13/06/2024 $1.73 $1.76 $1.72 $1.76 2,008
12/06/2024 $1.70 $1.70 $1.70 $1.70 2,000
11/06/2024 $1.70 $1.71 $1.71 $1.71 18
10/06/2024 $1.70 $1.70 $1.69 $1.69 1,378
07/06/2024 $1.64 $1.71 $1.65 $1.66 0
06/06/2024 $1.64 $1.70 $1.66 $1.70 10
05/06/2024 $1.64 $1.64 $1.62 $1.62 7,651
04/06/2024 $1.64 $1.68 $1.62 $1.68 4,776
03/06/2024 $1.65 $1.67 $1.62 $1.62 45,248
31/05/2024 $1.71 $1.71 $1.67 $1.67 6,503
30/05/2024 $1.72 $1.72 $1.70 $1.70 2,060
29/05/2024 $1.76 $1.79 $1.76 $1.77 6,198
28/05/2024 $1.84 $1.84 $1.78 $1.78 8,384
27/05/2024 $1.81 $1.81 $1.79 $1.79 345
24/05/2024 $1.81 $1.81 $1.79 $1.79 345
23/05/2024 $1.81 $1.83 $1.76 $1.80 8,086
22/05/2024 $1.79 $1.79 $1.77 $1.78 3,781
21/05/2024 $1.76 $1.76 $1.74 $1.75 6,178
20/05/2024 $1.74 $1.78 $1.72 $1.77 7,379
17/05/2024 $1.77 $1.77 $1.72 $1.72 11,696
16/05/2024 $1.76 $1.76 $1.74 $1.74 6,851
15/05/2024 $1.80 $1.81 $1.80 $1.81 12,163
14/05/2024 $1.88 $1.89 $1.83 $1.83 7,307
13/05/2024 $1.84 $1.87 $1.84 $1.87 630
10/05/2024 $1.79 $1.79 $1.78 $1.78 3,643

Market data

Select a section