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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	279.36	286.74	286.74	288.17	277.06	7,147
February 19, 2026	279.23	278.16	278.16	283.39	274	10,148
February 18, 2026	266.03	277.96	277.96	278.44	263.85	2,015
February 17, 2026	265.52	258.21	258.21	268.96	253	11,158
February 16, 2026	280.24	276.76	276.76	281.96	274.52	1,935
February 13, 2026	274.51	282.79	282.79	283.4	268.75	8,457
February 12, 2026	291.6	268.85	268.85	293.61	268.85	16,434
February 11, 2026	290.12	291.07	291.07	300.53	285	29,955
February 10, 2026	286.24	282.48	282.48	293.75	280.56	5,899
February 09, 2026	281.6	292.29	292.29	294.28	278.31	10,836
February 06, 2026	255.05	271.05	271.05	271.64	253.2	17,737
February 05, 2026	267.01	256.64	256.64	271.29	248.2	23,514
February 04, 2026	294.06	269.11	269.11	295.57	268.26	26,955
February 03, 2026	267.64	276.42	276.42	276.52	263.1	35,270
February 02, 2026	221.85	233.1	233.1	243.86	220.21	54,586
January 30, 2026	332.37	297.02	297.02	332.75	295.73	58,820
January 29, 2026	406.47	355.02	355.02	410	355.02	57,454
January 28, 2026	359.09	356.79	356.79	363.15	346.67	24,428
January 27, 2026	320.36	321.5	321.5	322.96	311.91	22,992
January 26, 2026	322.01	318.7	318.7	323.86	314.89	31,881
January 23, 2026	294.83	302.17	302.17	303.22	288.29	19,969
January 22, 2026	276.05	284.03	284.03	284.43	272.19	12,949
January 21, 2026	281.04	278.32	278.32	284.02	272.64	31,675
January 20, 2026	257.88	261.83	261.83	262.89	257.82	30,524
January 19, 2026	249.93	250.99	250.99	251.34	249.38	10,110
January 16, 2026	240.64	238.44	238.44	242.27	229.71	19,588
January 15, 2026	239.84	241.1	241.1	243.61	237.19	11,495
January 14, 2026	244.42	243.25	243.25	246.41	239.98	10,824
January 13, 2026	237.21	241.5	241.5	245.71	237.21	15,822
January 12, 2026	238.73	243.73	243.73	245.13	237.05	26,233
January 09, 2026	221.09	226.29	226.29	227.9	220	7,716
January 08, 2026	215.46	218.81	218.81	221.2	211.86	14,270
January 07, 2026	220.22	220.68	220.68	221.58	214.76	9,827
January 06, 2026	219.78	223.49	223.49	224.48	217.85	9,657
January 05, 2026	214.51	217.95	217.95	219.16	211.35	11,521
January 02, 2026	209.06	199.92	199.92	211.66	199.92	6,220
December 31, 2025	202.46	199.21	199.21	204.2	198	1,622
December 30, 2025	208.63	207.72	207.72	213.23	206.09	19,086
December 29, 2025	226.87	209.5	209.5	229.04	209.13	18,454
December 24, 2025	228.49	230.09	230.09	230.42	228.08	3,220
December 23, 2025	229.68	225.06	225.06	231	221.23	12,759
December 22, 2025	219.05	223.25	223.25	223.25	218	12,797
December 19, 2025	205.04	209.41	209.41	210.39	205.04	3,970
December 18, 2025	206.78	212.34	212.34	213.67	204.02	13,663
December 17, 2025	204.87	206.07	206.07	209	204.06	5,943
December 16, 2025	199.95	202.71	202.71	206.96	198.48	5,709
December 15, 2025	208.34	201.22	201.22	209.69	201.22	12,606
December 12, 2025	200.87	199.61	199.61	210	198.71	16,462
December 11, 2025	190.93	196.52	196.52	196.96	189.37	11,042
December 10, 2025	189.13	188.92	188.92	189.43	187.7	2,875
December 09, 2025	186.52	190.86	190.86	191.2	186.5	2,990
December 08, 2025	189.78	188.13	188.13	190.93	185.97	4,689
December 05, 2025	192.38	190.7	190.7	196.31	189.43	4,982
December 04, 2025	188.02	191.27	191.27	191.46	187.14	6,695
December 03, 2025	189.94	191.85	191.85	195.64	188.93	4,561
December 02, 2025	191.06	186.8	186.8	193.12	184.96	7,002
December 01, 2025	195.52	193.8	193.8	198.04	192.22	11,553
November 28, 2025	186	191.13	191.13	191.15	180.06	7,981
November 27, 2025	184.33	183.6	183.6	185.15	182.73	3,584
November 26, 2025	184.1	184.91	184.91	186.04	181.57	7,128

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