WisdomTree Gold 3x Daily Short - 3GOS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1.58	1.59	1.59	1.59	1.57	17,890
January 13, 2026	1.63	1.6	1.6	1.63	1.58	43,278
January 12, 2026	1.62	1.58	1.58	1.63	1.57	163,043
January 09, 2026	1.76	1.72	1.72	1.76	1.72	95,834
January 08, 2026	1.81	1.77	1.77	1.82	1.77	96,182
January 07, 2026	1.77	1.77	1.77	1.79	1.76	89,993
January 06, 2026	1.77	1.75	1.75	1.78	1.75	137,564
January 05, 2026	1.82	1.79	1.79	1.84	1.79	136,126
January 02, 2026	1.87	1.95	1.95	1.95	1.85	23,621
December 31, 2025	1.94	1.97	1.97	1.97	1.93	65,540
December 30, 2025	1.88	1.89	1.89	1.92	1.88	10,445
December 29, 2025	1.77	1.93	1.93	1.98	1.77	111,785
December 24, 2025	1.76	1.74	1.74	1.76	1.74	30,721
December 23, 2025	1.74	1.78	1.78	1.78	1.74	8,236
December 22, 2025	1.84	1.8	1.8	1.84	1.8	110,525
December 19, 2025	1.96	1.92	1.92	1.96	1.92	77,279
December 18, 2025	1.95	1.89	1.89	1.95	1.89	59,295
December 17, 2025	1.97	1.95	1.95	1.98	1.92	249,711
December 16, 2025	2.02	1.98	1.98	2.02	1.95	151,130
December 15, 2025	1.92	2	2	2	1.92	45,738
December 12, 2025	1.99	2.02	2.02	2.02	1.93	161,776
December 11, 2025	2.12	2.05	2.05	2.13	2.05	5,281
December 10, 2025	2.15	2.14	2.14	2.16	2.14	18,929
December 09, 2025	2.17	2.12	2.12	2.17	2.12	19,826
December 08, 2025	2.16	2.15	2.15	2.17	2.15	441
December 05, 2025	2.1	2.12	2.12	2.12	2.08	77,288
December 04, 2025	2.16	2.12	2.12	2.16	2.12	156
December 03, 2025	2.14	2.1	2.1	2.14	2.1	12,525
December 02, 2025	2.12	2.17	2.17	2.17	2.12	39,148
December 01, 2025	2.06	2.09	2.09	2.1	2.05	268,247
November 28, 2025	2.18	2.13	2.13	2.18	2.12	137,408
November 27, 2025	2.21	2.22	2.22	2.22	2.2	105,816
November 26, 2025	2.21	2.2	2.2	2.21	2.2	21,979
November 25, 2025	2.25	2.26	2.26	2.28	2.23	92,317
November 24, 2025	2.37	2.32	2.32	2.37	2.31	39,803
November 21, 2025	2.42	2.34	2.34	2.44	2.34	49,452
November 20, 2025	2.37	2.36	2.36	2.4	2.31	24,454
November 19, 2025	2.32	2.33	2.33	2.33	2.25	24,471
November 18, 2025	2.45	2.37	2.37	2.45	2.35	51,980
November 17, 2025	2.34	2.35	2.35	2.37	2.32	105,292
November 14, 2025	2.18	2.3	2.3	2.4	2.18	174,484
November 13, 2025	2.12	2.13	2.13	2.16	2.09	96,961
November 12, 2025	2.28	2.15	2.15	2.29	2.15	138,027
November 11, 2025	2.26	2.29	2.29	2.31	2.24	23,708
November 10, 2025	2.35	2.32	2.32	2.4	2.3	51,966
November 07, 2025	2.48	2.46	2.46	2.52	2.46	38,130
November 06, 2025	2.47	2.54	2.54	2.54	2.46	75,602
November 05, 2025	2.54	2.53	2.53	2.56	2.52	4,772
November 04, 2025	2.5	2.55	2.55	2.63	2.5	67,974
November 03, 2025	2.45	2.5	2.5	2.5	2.44	40,553
October 31, 2025	2.45	2.52	2.52	2.53	2.44	50,353
October 30, 2025	2.57	2.5	2.5	2.57	2.48	184,839
October 29, 2025	2.49	2.49	2.49	2.51	2.43	102,347
October 28, 2025	2.62	2.56	2.56	2.7	2.56	103,078
October 27, 2025	2.38	2.51	2.51	2.53	2.38	264,982
October 24, 2025	2.34	2.28	2.28	2.41	2.27	285,003
October 23, 2025	2.29	2.24	2.24	2.33	2.23	54,059
October 22, 2025	2.24	2.44	2.44	2.49	2.24	1.27M
October 21, 2025	2	2.3	2.3	2.35	2	583,592
October 20, 2025	2.17	1.99	1.99	2.17	1.99	123,034

WisdomTree Gold 3x Daily Short (3GOS.L) LSE