Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Corn 2x Daily Leverage

(LCOR)
Sector: n/a
$1.71
$-0.06 -3.15
Last updated: 16:51:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section