WisdomTree Gold 3x Daily Leveraged - 3GOL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	143.01	147.2	147.2	147.37	142.93	5,269
September 25, 2025	143.01	142	142	145.05	141	7,154
September 24, 2025	146.9	143.8	143.8	147.68	143.8	8,660
September 23, 2025	144.7	147.68	147.68	148.91	144.7	12,035
September 22, 2025	140.44	142.44	142.44	142.54	140.09	8,668
September 19, 2025	133.07	135.79	135.79	136.02	132.98	2,614
September 18, 2025	131.9	132.18	132.18	135.52	131.64	6,704
September 17, 2025	136.72	137.45	137.45	137.45	133.5	7,248
September 16, 2025	138.63	137.26	137.26	139.5	137.26	10,267
September 15, 2025	132.53	135.87	135.87	135.9	132.22	6,022
September 12, 2025	134	133.35	133.35	134.5	132.84	4,338
September 11, 2025	132.04	132.49	132.49	133.03	130	3,353
September 10, 2025	133.35	133.48	133.48	134.84	132.82	9,272
September 09, 2025	133.82	133.07	133.07	136.86	131.6	24,314
September 08, 2025	128.92	132.7	132.7	133.66	127.51	5,150
September 05, 2025	125.98	129.26	129.26	130.83	124.83	5,678
September 04, 2025	124.25	124.95	124.95	127.08	123.7	15,754
September 03, 2025	124.87	127.67	127.67	128.15	124.31	9,007
September 02, 2025	120.32	122.47	122.47	122.71	118.5	16,018
September 01, 2025	119.48	119.26	119.26	119.72	118.37	16,562
August 29, 2025	111.87	115.54	115.54	115.71	111.34	10,129
August 28, 2025	110	111.06	111.06	111.87	109.9	23,928
August 27, 2025	107.84	108.73	108.73	109.08	107.34	4,545
August 26, 2025	107.37	107.99	107.99	108.06	106.58	9,129
August 22, 2025	102.78	107.29	107.29	107.37	102.07	3,729
August 21, 2025	103.39	104.32	104.32	104.46	102.5	2,463
August 20, 2025	102.27	103.97	103.97	104.74	102.2	4,453
August 19, 2025	103.62	102.45	102.45	104.34	102.26	2,340
August 18, 2025	105.12	103.48	103.48	105.36	103.28	1,050
August 15, 2025	104.14	104.4	104.4	104.58	103.79	1,927
August 14, 2025	106.43	104.18	104.18	106.72	103.84	12,201
August 13, 2025	106	105.82	105.82	106.99	105.75	8,789
August 12, 2025	104.74	105.58	105.58	106.1	103.74	7,765
August 11, 2025	107.58	106.12	106.12	107.88	105.31	17,680
August 08, 2025	115.12	114.56	114.56	115.91	112.57	14,118
August 07, 2025	111.03	110.13	110.13	112.2	109.38	18,395
August 06, 2025	108.28	108.67	108.67	108.83	107.21	1,736
August 05, 2025	107.48	109.3	109.3	109.85	106	6,195
August 04, 2025	106.95	107.53	107.53	109.1	106.3	6,850
August 01, 2025	100.55	105.8	105.8	106.73	99.9	12,467
July 31, 2025	101.11	101.23	101.23	102.63	100.6	5,110
July 30, 2025	103.96	100.64	100.64	104.72	100.64	3,358
July 29, 2025	103.14	103.93	103.93	104.38	102.7	7,477
July 28, 2025	105.54	102.93	102.93	105.85	101.8	5,393
July 25, 2025	107.55	104.66	104.66	107.7	104.66	9,820
July 24, 2025	109.32	109.16	109.16	110.55	107.38	12,614
July 23, 2025	115	113.55	113.55	115.78	113.25	7,006
July 22, 2025	111.03	115.21	115.21	115.77	110.84	15,489
July 21, 2025	108.89	112.76	112.76	112.76	108.47	13,115
July 18, 2025	106.33	107.43	107.43	108	106.29	4,434
July 17, 2025	105.71	105.82	105.82	105.82	103.31	4,824
July 16, 2025	106.05	108.99	108.99	109.01	104.52	3,824
July 15, 2025	108.18	105.74	105.74	108.82	105.74	6,330
July 14, 2025	109.44	106.92	106.92	109.86	106.38	18,180
July 11, 2025	105.97	109.34	109.34	109.46	105.85	2,847
July 10, 2025	105.04	104.63	104.63	105.87	104.06	3,920
July 09, 2025	101.91	103.48	103.48	103.61	101.14	9,407
July 08, 2025	106.48	102.35	102.35	106.59	101.82	4,665
July 07, 2025	103.6	104.65	104.65	104.71	102.83	2,924
July 04, 2025	106.75	105.87	105.87	107.24	105.79	13,436

WisdomTree Gold 3x Daily Leveraged (3GOL.L) LSE