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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14,100	14,292	14,292	14,339.93	14,017	11,362
December 03, 2025	14,348	14,409	14,409	14,628	14,198	12,760
December 02, 2025	14,454.16	14,155	14,155	14,632	14,048	11,674
December 01, 2025	14,800	14,633	14,633	14,944	14,499.67	13,705
November 28, 2025	13,990	14,420	14,420	14,589	13,866	7,830
November 27, 2025	13,922	13,848	13,848	14,003	13,768	2,926
November 26, 2025	13,978	13,966	13,966	14,169	13,766	7,136
November 25, 2025	13,795	13,793	13,793	13,985	13,397	10,230
November 24, 2025	13,105.26	13,416	13,416	13,473	13,092	5,907
November 21, 2025	12,827	13,219	13,219	13,341	12,778	9,471
November 20, 2025	13,157	13,165	13,165	13,549.65	12,948	6,490
November 19, 2025	13,317	13,334	13,334	13,804	13,263	13,556
November 18, 2025	12,605	13,100	13,100	13,395	12,447	6,087
November 17, 2025	13,316	13,160	13,160	13,381	12,749	3,340
November 14, 2025	14,341.35	13,456	13,456	14,396	12,964	15,999
November 13, 2025	14,749	14,547	14,547	15,070	14,203	23,481
November 12, 2025	13,713	14,502	14,502	14,557	13,677	11,055
November 11, 2025	13,905	13,616	13,616	14,039	13,515	11,862
November 10, 2025	13,332.76	13,521	13,521	13,615	12,915	10,232
November 07, 2025	12,734	12,769	12,769	12,811	12,446	2,662
November 06, 2025	12,783	12,480	12,480	12,905	12,451	5,021
November 05, 2025	12,526	12,559	12,559	12,640	12,380	9,178
November 04, 2025	12,628	12,482	12,482	12,751	12,050	10,672
November 03, 2025	12,935.63	12,647	12,647	12,967	12,637	5,109
October 31, 2025	12,880.52	12,555	12,555	13,061	12,444	17,329
October 30, 2025	12,259.82	12,663	12,663	12,817	12,195	11,966
October 29, 2025	12,628	12,604.5	12,604.5	13,086	12,519	18,663
October 28, 2025	11,926	12,234.5	12,234.5	12,291	11,371	29,877
October 27, 2025	13,217	12,408	12,408	13,230	12,262	26,794
October 24, 2025	13,474	13,828	13,828	13,899	12,910	16,926
October 23, 2025	13,651	14,008	14,008	14,096.78	13,472	23,530
October 22, 2025	14,085.55	12,834	12,834	14,094	12,667	50,781
October 21, 2025	16,216	13,769	13,841.29	16,216	13,122	51,693
October 20, 2025	15,034.53	16,215.5	16,215.5	16,374	15,025	18,330
October 17, 2025	16,304	15,235	15,235	16,583	14,980.2	40,921
October 16, 2025	14,964	15,487	15,487	15,506	14,873	16,452
October 15, 2025	14,812	14,812	14,812	15,138	14,430	16,489
October 14, 2025	13,967	14,253.5	14,253.5	14,474	13,721	17,982
October 13, 2025	13,553	13,808.5	13,808.5	13,910	13,501	13,035
October 10, 2025	12,582	13,003	13,003	13,148	12,336	17,362
October 09, 2025	13,164.85	13,080	13,080	13,508	12,721	21,562
October 08, 2025	13,203	13,321	13,321	13,541	12,991	21,104
October 07, 2025	12,426	12,730	12,730	12,790	12,164	10,726
October 06, 2025	12,253	12,383.5	12,383.5	12,449	12,065	9,595
October 03, 2025	11,591.84	11,826	11,826	11,842	11,527	12,663
October 02, 2025	11,601.57	11,351	11,351	11,920	11,258	17,095
October 01, 2025	11,618	11,629	11,629	11,925	11,502	11,447
September 30, 2025	11,595	11,412.5	11,412.5	11,640	10,959	21,530
September 29, 2025	11,275.72	11,366	11,366	11,416	11,125	13,782
September 26, 2025	10,705.46	10,974	10,974	11,043	10,673	10,904
September 25, 2025	10,616.79	10,618	10,618	10,793	10,392	8,878
September 24, 2025	10,874.18	10,733	10,733	10,955	10,695.62	12,744
September 23, 2025	10,710.92	10,925	10,925	11,035.8	10,676	14,320
September 22, 2025	10,426.76	10,543.5	10,543.5	10,543.5	10,372	13,520
September 19, 2025	9,855.9	10,072	10,072	10,104.17	9,736	11,769
September 18, 2025	9,703	9,749	9,749	9,971	9,654.11	12,845
September 17, 2025	9,896	10,059	10,059	10,149	9,845	9,261
September 16, 2025	10,168.17	10,059.5	10,059.5	10,219	10,059.5	5,961
September 15, 2025	9,770	9,991	9,991	9,998	9,730	7,628
September 12, 2025	9,888	9,838.5	9,838.5	9,914	9,802	4,580

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