ETFS 2x Daily Long Corn ETC (LCOR.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 01:37PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.7990 | 1.8100 | 1.7990 | 1.7845 | 1.7845 | 8,910 |
| 02 May 2024 | 1.7300 | 1.7310 | 1.7300 | 1.7340 | 1.7340 | 6,863 |
| 01 May 2024 | 1.6620 | 1.6620 | 1.6620 | 1.6630 | 1.6630 | 6,424 |
| 30 Apr 2024 | 1.6680 | 1.6950 | 1.6669 | 1.6645 | 1.6645 | 2,500 |
| 29 Apr 2024 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | - |
| 26 Apr 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7190 | 1.7190 | 650 |
| 25 Apr 2024 | 1.6900 | 1.6940 | 1.6900 | 1.6925 | 1.6925 | 4,162 |
| 24 Apr 2024 | 1.7075 | 1.7075 | 1.7075 | 1.7075 | 1.7075 | - |
| 23 Apr 2024 | 1.6970 | 1.6970 | 1.6281 | 1.7010 | 1.7010 | 33,341 |
| 22 Apr 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| 19 Apr 2024 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | - |
| 18 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.5955 | 1.5955 | 1,350 |
| 17 Apr 2024 | 1.6470 | 1.6470 | 1.6470 | 1.6395 | 1.6395 | 14,800 |
| 16 Apr 2024 | 1.6829 | 1.6829 | 1.6523 | 1.6395 | 1.6395 | 81 |
| 15 Apr 2024 | 1.6570 | 1.6570 | 1.6570 | 1.6410 | 1.6410 | 500 |
| 12 Apr 2024 | 1.6560 | 1.6560 | 1.6560 | 1.6565 | 1.6565 | 9,850 |
| 11 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6605 | 1.6605 | 555 |
| 10 Apr 2024 | 1.6520 | 1.6650 | 1.6520 | 1.6650 | 1.6650 | 13,508 |
| 09 Apr 2024 | 1.6720 | 1.6720 | 1.6684 | 1.6705 | 1.6705 | 650 |
| 08 Apr 2024 | 1.6540 | 1.6540 | 1.6540 | 1.6705 | 1.6705 | 1,500 |
| 05 Apr 2024 | 1.6690 | 1.6770 | 1.6690 | 1.6675 | 1.6675 | 2,221 |
| 04 Apr 2024 | 1.6590 | 1.6590 | 1.6590 | 1.6590 | 1.6590 | - |
| 03 Apr 2024 | 1.6150 | 1.6300 | 1.6150 | 1.6380 | 1.6380 | 2,307 |
| 02 Apr 2024 | 1.6610 | 1.6903 | 1.6413 | 1.6235 | 1.6235 | 5,315 |
| 28 Mar 2024 | 1.6120 | 1.7370 | 1.6120 | 1.7370 | 1.7370 | 84,161 |
| 27 Mar 2024 | 1.6340 | 1.6340 | 1.6260 | 1.6240 | 1.6240 | 5,035 |
| 26 Mar 2024 | 1.6910 | 1.6939 | 1.6882 | 1.6830 | 1.6830 | 267 |
| 25 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7005 | 1.7005 | 608 |
| 22 Mar 2024 | 1.7030 | 1.7100 | 1.7030 | 1.7040 | 1.7040 | 6,854 |
| 21 Mar 2024 | 1.7090 | 1.7160 | 1.7030 | 1.7020 | 1.7020 | 11,913 |
| 20 Mar 2024 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | - |
| 19 Mar 2024 | 1.6920 | 1.7210 | 1.6920 | 1.7035 | 1.7035 | 141 |
| 18 Mar 2024 | 1.7060 | 1.7060 | 1.6810 | 1.6955 | 1.6955 | 5,434 |
| 15 Mar 2024 | 1.6590 | 1.7070 | 1.6590 | 1.6895 | 1.6895 | 46,874 |
| 14 Mar 2024 | 1.6710 | 1.6710 | 1.6710 | 1.6625 | 1.6625 | 700 |
| 13 Mar 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7200 | 1.7200 | 476 |
| 12 Mar 2024 | 1.7210 | 1.7210 | 1.6283 | 1.7145 | 1.7145 | 850 |
| 11 Mar 2024 | 1.6850 | 1.6850 | 1.6850 | 1.7165 | 1.7165 | 8,070 |
| 08 Mar 2024 | 1.6800 | 1.6800 | 1.6680 | 1.6680 | 1.6680 | 10,705 |
| 07 Mar 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6835 | 1.6835 | 1,900 |
| 06 Mar 2024 | 1.6080 | 1.6080 | 1.6080 | 1.6095 | 1.6095 | 49 |
| 05 Mar 2024 | 1.5784 | 1.5784 | 1.5391 | 1.6095 | 1.6095 | 701 |
| 04 Mar 2024 | 1.6260 | 1.6630 | 1.6260 | 1.6335 | 1.6335 | 3,553 |
| 01 Mar 2024 | 1.5965 | 1.5965 | 1.5965 | 1.5965 | 1.5965 | - |
| 29 Feb 2024 | 1.6330 | 1.6330 | 1.6330 | 1.6305 | 1.6305 | 349 |
| 28 Feb 2024 | 1.5910 | 1.5910 | 1.5910 | 1.6245 | 1.6245 | 5,700 |
| 27 Feb 2024 | 1.5304 | 1.5842 | 1.5304 | 1.5920 | 1.5920 | 377 |
| 26 Feb 2024 | 1.4965 | 1.4965 | 1.4965 | 1.4965 | 1.4965 | - |
| 23 Feb 2024 | 1.5185 | 1.5185 | 1.5185 | 1.5185 | 1.5185 | - |
| 22 Feb 2024 | 1.5535 | 1.5535 | 1.5535 | 1.5535 | 1.5535 | - |
| 21 Feb 2024 | 1.5925 | 1.5925 | 1.5925 | 1.5925 | 1.5925 | - |
| 20 Feb 2024 | 1.6250 | 1.6908 | 1.6250 | 1.6215 | 1.6215 | 3,441 |
| 19 Feb 2024 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
| 16 Feb 2024 | 1.6170 | 1.6280 | 1.6170 | 1.6250 | 1.6250 | 11,016 |
| 15 Feb 2024 | 1.6850 | 1.6850 | 1.6670 | 1.6670 | 1.6670 | 1,183 |
| 14 Feb 2024 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | - |
| 13 Feb 2024 | 1.7360 | 1.7730 | 1.7360 | 1.7420 | 1.7420 | 4,444 |
| 12 Feb 2024 | 1.7360 | 1.7360 | 1.7360 | 1.7420 | 1.7420 | 2,000 |
| 09 Feb 2024 | 1.7480 | 1.7480 | 1.7400 | 1.7455 | 1.7455 | 2,383 |
| 08 Feb 2024 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | - |
| 07 Feb 2024 | 1.7660 | 1.7660 | 1.7660 | 1.7620 | 1.7620 | 5,710 |
| 06 Feb 2024 | 1.8179 | 1.8414 | 1.8179 | 1.8050 | 1.8050 | 790 |
| 05 Feb 2024 | 1.8180 | 1.8180 | 1.8180 | 1.8440 | 1.8440 | 5,926 |
| 02 Feb 2024 | 1.8620 | 1.8620 | 1.8620 | 1.8320 | 1.8320 | 4,001 |
| 01 Feb 2024 | 1.8585 | 1.8585 | 1.8585 | 1.8585 | 1.8585 | - |
| 31 Jan 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8625 | 1.8625 | 3,000 |
| 30 Jan 2024 | 1.8120 | 1.8791 | 1.8120 | 1.8460 | 1.8460 | 5,990 |
| 29 Jan 2024 | 1.8530 | 1.8530 | 1.8340 | 1.8105 | 1.8105 | 2,438 |
| 26 Jan 2024 | 1.8910 | 1.8910 | 1.8610 | 1.8645 | 1.8645 | 8,127 |
| 25 Jan 2024 | 1.9120 | 1.9120 | 1.9120 | 1.8795 | 1.8795 | 287 |
| 24 Jan 2024 | 1.8870 | 1.8960 | 1.8870 | 1.8975 | 1.8975 | 727 |
| 23 Jan 2024 | 1.8670 | 1.8920 | 1.8142 | 1.8505 | 1.8505 | 4,754 |
| 22 Jan 2024 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | - |
| 19 Jan 2024 | 1.8520 | 1.8580 | 1.8520 | 1.8665 | 1.8665 | 1,924 |
| 18 Jan 2024 | 1.8420 | 1.8420 | 1.8330 | 1.8395 | 1.8395 | 1,500 |
| 17 Jan 2024 | 1.8310 | 1.8310 | 1.8310 | 1.8535 | 1.8535 | 1,000 |
| 16 Jan 2024 | 1.9287 | 1.9655 | 1.9287 | 1.8410 | 1.8410 | 535 |
| 15 Jan 2024 | 1.8675 | 1.8675 | 1.8675 | 1.8675 | 1.8675 | - |
| 12 Jan 2024 | 1.9275 | 1.9275 | 1.9275 | 1.9275 | 1.9275 | - |
| 11 Jan 2024 | 1.9770 | 1.9770 | 1.9630 | 1.9620 | 1.9620 | 13,287 |
| 10 Jan 2024 | 1.9360 | 1.9440 | 1.9300 | 1.9890 | 1.9890 | 77,423 |
| 09 Jan 2024 | 1.9110 | 2.0566 | 1.9110 | 1.9640 | 1.9640 | 6,620 |
| 08 Jan 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
| 05 Jan 2024 | 2.0450 | 2.0450 | 2.0070 | 1.9955 | 1.9955 | 437 |
| 04 Jan 2024 | 2.0325 | 2.0325 | 2.0325 | 2.0325 | 2.0325 | - |
| 03 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0015 | 2.0015 | 9,316 |
| 02 Jan 2024 | 2.0880 | 2.1414 | 2.0880 | 2.0125 | 2.0125 | 216 |
| 29 Dec 2023 | 2.0875 | 2.0875 | 2.0875 | 2.0875 | 2.0875 | - |
| 28 Dec 2023 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | - |
| 27 Dec 2023 | 2.1450 | 2.1450 | 2.1450 | 2.1195 | 2.1195 | 450 |
| 22 Dec 2023 | 2.0885 | 2.0885 | 2.0885 | 2.0885 | 2.0885 | - |
| 21 Dec 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
| 20 Dec 2023 | 2.1000 | 2.1000 | 2.1000 | 2.0765 | 2.0765 | 800 |
| 19 Dec 2023 | 2.1220 | 2.1751 | 2.1130 | 2.0815 | 2.0815 | 2,525 |
| 18 Dec 2023 | 2.1450 | 2.1450 | 2.1450 | 2.1465 | 2.1465 | 294 |
| 15 Dec 2023 | 2.1420 | 2.1420 | 2.1280 | 2.1490 | 2.1490 | 1,000 |
| 14 Dec 2023 | 2.1780 | 2.1780 | 2.1780 | 2.1525 | 2.1525 | 5,013 |
| 13 Dec 2023 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | 11,000 |
| 12 Dec 2023 | 2.2223 | 2.2223 | 2.2168 | 2.2130 | 2.2130 | 857 |
| 11 Dec 2023 | 2.1545 | 2.1545 | 2.1545 | 2.1545 | 2.1545 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.