Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Corn 2x Daily Leverage

(LCOR)
Sector: n/a
$1.44
$-0.02 -1.37
Last updated: 16:57:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
01/05/2025 $1.48 $1.45 $1.44 $1.44 2
30/04/2025 $1.48 $1.47 $1.39 $1.46 0
29/04/2025 $1.48 $1.49 $1.44 $1.44 69,217
28/04/2025 $1.52 $1.51 $1.46 $1.51 39
25/04/2025 $1.52 $1.52 $1.52 $1.52 202
24/04/2025 $1.56 $1.50 $1.49 $1.50 1
23/04/2025 $1.56 $1.50 $1.49 $1.49 2
22/04/2025 $1.56 $1.52 $1.52 $1.52 1
21/04/2025 $1.56 $1.56 $1.55 $1.56 503
18/04/2025 $1.56 $1.56 $1.55 $1.56 503
17/04/2025 $1.56 $1.56 $1.55 $1.56 503
16/04/2025 $1.58 $1.56 $1.54 $1.56 100
15/04/2025 $1.58 $1.58 $1.53 $1.53 17,774
14/04/2025 $1.55 $1.57 $1.57 $1.57 100
11/04/2025 $1.55 $1.58 $1.55 $1.58 13,176
10/04/2025 $1.44 $1.52 $1.44 $1.50 0
09/04/2025 $1.44 $1.46 $1.44 $1.44 6,509
08/04/2025 $1.39 $1.44 $1.44 $1.44 103
07/04/2025 $1.39 $1.41 $1.40 $1.40 139
04/04/2025 $1.39 $1.39 $1.34 $1.38 65,618
03/04/2025 $1.33 $1.40 $1.33 $1.40 38,739
02/04/2025 $1.42 $1.40 $1.36 $1.38 0
01/04/2025 $1.42 $1.42 $1.38 $1.40 7,717
31/03/2025 $1.36 $1.37 $1.34 $1.34 8,010
28/03/2025 $1.31 $1.34 $1.31 $1.34 2,703
27/03/2025 $1.35 $1.35 $1.34 $1.34 500
26/03/2025 $1.39 $1.39 $1.37 $1.37 369
25/03/2025 $1.44 $1.41 $1.38 $1.38 3
24/03/2025 $1.44 $1.43 $1.41 $1.43 2
21/03/2025 $1.44 $1.45 $1.42 $1.42 37,516
20/03/2025 $1.44 $1.44 $1.44 $1.44 100
19/03/2025 $1.40 $1.41 $1.40 $1.40 23,243
18/03/2025 $1.38 $1.40 $1.38 $1.40 1,365
17/03/2025 $1.43 $1.40 $1.39 $1.39 200
14/03/2025 $1.43 $1.41 $1.38 $1.38 10
13/03/2025 $1.43 $1.45 $1.44 $1.45 15,300
12/03/2025 $1.43 $1.43 $1.40 $1.40 10,192
11/03/2025 $1.51 $1.51 $1.48 $1.49 44,601
10/03/2025 $1.46 $1.48 $1.45 $1.47 11,162
07/03/2025 $1.41 $1.45 $1.41 $1.45 1,991
06/03/2025 $1.38 $1.43 $1.38 $1.42 36,736
05/03/2025 $1.39 $1.40 $1.33 $1.37 85,792
04/03/2025 $1.37 $1.37 $1.30 $1.30 83,722
03/03/2025 $1.54 $1.46 $1.40 $1.40 112
28/02/2025 $1.54 $1.54 $1.46 $1.46 129,554
27/02/2025 $1.62 $1.62 $1.56 $1.56 112,056
26/02/2025 $1.65 $1.65 $1.62 $1.62 12,757
25/02/2025 $1.62 $1.63 $1.59 $1.61 26,247
24/02/2025 $1.67 $1.68 $1.64 $1.64 2,763
21/02/2025 $1.74 $1.74 $1.71 $1.71 670
20/02/2025 $1.75 $1.77 $1.75 $1.76 42,263
19/02/2025 $1.78 $1.78 $1.77 $1.77 1,281
18/02/2025 $1.71 $1.75 $1.71 $1.75 61,292
17/02/2025 $1.70 $1.74 $1.70 $1.72 4,421
14/02/2025 $1.73 $1.74 $1.71 $1.73 22,029
13/02/2025 $1.68 $1.69 $1.68 $1.66 20,470
12/02/2025 $1.64 $1.69 $1.64 $1.66 2,341
11/02/2025 $1.70 $1.72 $1.70 $1.72 3,500
10/02/2025 $1.70 $1.69 $1.66 $1.69 3
07/02/2025 $1.70 $1.67 $1.66 $1.66 1
06/02/2025 $1.70 $1.71 $1.70 $1.71 3,005
05/02/2025 $1.73 $1.74 $1.69 $1.70 28,314
04/02/2025 $1.68 $1.72 $1.68 $1.68 40,422
03/02/2025 $1.59 $1.68 $1.58 $1.68 71,560
31/01/2025 $1.65 $1.65 $1.63 $1.65 6,709
30/01/2025 $1.72 $1.72 $1.68 $1.70 158,369
29/01/2025 $1.70 $1.73 $1.70 $1.73 34,232
28/01/2025 $1.63 $1.66 $1.63 $1.66 6,531
27/01/2025 $1.66 $1.63 $1.61 $1.61 3
24/01/2025 $1.66 $1.67 $1.65 $1.67 412
23/01/2025 $1.70 $1.70 $1.70 $1.66 4,500
22/01/2025 $1.67 $1.70 $1.66 $1.66 34,609
21/01/2025 $1.66 $1.67 $1.63 $1.66 59,807
20/01/2025 $1.63 $1.64 $1.62 $1.64 1,126
17/01/2025 $1.60 $1.63 $1.60 $1.63 31,001
16/01/2025 $1.60 $1.60 $1.56 $1.60 0
15/01/2025 $1.60 $1.61 $1.58 $1.60 5,608
14/01/2025 $1.58 $1.60 $1.58 $1.58 117,621
13/01/2025 $1.57 $1.58 $1.57 $1.58 37,756
10/01/2025 $1.47 $1.47 $1.47 $1.47 86,877
09/01/2025 $1.44 $1.46 $1.44 $1.45 92,697
08/01/2025 $1.45 $1.47 $1.45 $1.47 20,000
07/01/2025 $1.47 $1.45 $1.44 $1.45 182
06/01/2025 $1.47 $1.48 $1.45 $1.48 14
03/01/2025 $1.47 $1.48 $1.43 $1.43 23,076
02/01/2025 $1.45 $1.48 $1.45 $1.48 13,273
01/01/2025 $1.45 $1.45 $1.44 $1.45 14,241
31/12/2024 $1.45 $1.45 $1.44 $1.45 14,241
30/12/2024 $1.46 $1.47 $1.42 $1.42 404,462
27/12/2024 $1.42 $1.45 $1.42 $1.45 17,367
26/12/2024 $1.38 $1.41 $1.41 $1.41 1
25/12/2024 $1.38 $1.41 $1.41 $1.41 1
24/12/2024 $1.38 $1.41 $1.41 $1.41 1
23/12/2024 $1.38 $1.41 $1.40 $1.40 28
20/12/2024 $1.38 $1.39 $1.38 $1.39 70,497
19/12/2024 $1.35 $1.35 $1.33 $1.34 87,711
18/12/2024 $1.39 $1.39 $1.37 $1.37 63,862
17/12/2024 $1.39 $1.40 $1.35 $1.37 0
16/12/2024 $1.39 $1.39 $1.38 $1.39 8,526
13/12/2024 $1.40 $1.39 $1.35 $1.37 0
12/12/2024 $1.40 $1.40 $1.38 $1.38 7,822
11/12/2024 $1.41 $1.43 $1.41 $1.42 67,130
10/12/2024 $1.30 $1.37 $1.37 $1.37 5
09/12/2024 $1.30 $1.36 $1.36 $1.36 21
06/12/2024 $1.30 $1.36 $1.32 $1.35 0
05/12/2024 $1.30 $1.32 $1.30 $1.32 15,002
04/12/2024 $1.32 $1.31 $1.30 $1.30 7
03/12/2024 $1.32 $1.32 $1.31 $1.31 182,815
02/12/2024 $1.30 $1.32 $1.31 $1.32 96
29/11/2024 $1.30 $1.31 $1.27 $1.30 226,272
28/11/2024 $1.30 $1.30 $1.28 $1.28 2
27/11/2024 $1.30 $1.31 $1.29 $1.29 4
26/11/2024 $1.30 $1.31 $1.29 $1.29 800
25/11/2024 $1.33 $1.33 $1.31 $1.32 26,962
22/11/2024 $1.35 $1.35 $1.33 $1.34 23,659
21/11/2024 $1.36 $1.36 $1.34 $1.34 46,289
20/11/2024 $1.35 $1.35 $1.33 $1.35 26
19/11/2024 $1.35 $1.36 $1.35 $1.36 61,544
18/11/2024 $1.32 $1.35 $1.32 $1.35 91,000
15/11/2024 $1.31 $1.32 $1.30 $1.31 34,083
14/11/2024 $1.32 $1.32 $1.31 $1.31 60,564
13/11/2024 $1.33 $1.36 $1.33 $1.34 25,282
12/11/2024 $1.37 $1.39 $1.35 $1.36 0
11/11/2024 $1.37 $1.38 $1.35 $1.35 25,099
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

Market data

Select a section