WisdomTree S&P 500 3x Daily Leveraged - 3LUS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11,303.39	11,120.5	11,120.5	11,310	10,996.36	4,102
January 13, 2026	11,375.63	11,337	11,337	11,472	11,298	8,352
January 12, 2026	11,178.75	11,334.5	11,334.5	11,374	11,100	3,140
January 09, 2026	11,179.29	11,351.5	11,351.5	11,370.22	11,162	3,407
January 08, 2026	11,118.3	11,121.5	11,121.5	11,235	11,092.63	1,816
January 07, 2026	11,209	11,290	11,290	11,292.15	11,188.76	5,482
January 06, 2026	10,948	11,114	11,114	11,172	10,935.2	11,478
January 05, 2026	10,940.95	11,076.5	11,076.5	11,108	10,923	6,913
January 02, 2026	10,960	10,778	10,778	11,040.83	10,730.2	7,027
December 31, 2025	10,999.34	11,029.5	11,029.5	11,029.5	10,977	2,317
December 30, 2025	11,056.36	11,100	11,100	11,137	11,056.36	8,607
December 29, 2025	11,309	11,062	11,062	11,309	11,025.57	3,926
December 24, 2025	11,079.57	11,097	11,097	11,105.38	11,074.11	4,387
December 23, 2025	10,950	11,048.5	11,048.5	11,061.37	10,907.36	8,498
December 22, 2025	10,942	10,993.5	10,993.5	11,025.15	10,922.43	3,754
December 19, 2025	10,668.78	10,848	10,848	10,859.73	10,638.51	4,292
December 18, 2025	10,441.45	10,726	10,726	10,742.24	10,426.86	7,077
December 17, 2025	10,766	10,497	10,497	10,870	10,457	7,216
December 16, 2025	10,640.82	10,584.5	10,584.5	10,787.25	10,580.98	5,496
December 15, 2025	10,928.59	10,909.5	10,909.5	11,028.63	10,689	5,944
December 12, 2025	11,203.96	10,843.5	10,843.5	11,243.4	10,781.63	6,792
December 11, 2025	10,888.91	10,976.5	10,976.5	11,057.5	10,862.46	9,590
December 10, 2025	11,026	11,000	11,000	11,035.15	10,862	3,710
December 09, 2025	11,050	11,080.5	11,080.5	11,088.6	10,995.87	1,946
December 08, 2025	11,170.21	11,054	11,054	11,187	10,986.25	2,285
December 05, 2025	11,131	11,153.5	11,153.5	11,226.95	11,011.9	5,927
December 04, 2025	11,043.48	10,984	10,984	11,103.47	10,962	4,966
December 03, 2025	11,056	10,945.5	10,945.5	11,142	10,878	6,727
December 02, 2025	10,904.34	10,991.5	10,991.5	11,123	10,904.34	6,445
December 01, 2025	10,903.89	10,999	10,999	11,023.62	10,821.62	6,214
November 28, 2025	11,054.08	11,045	11,045	11,122	10,990.75	4,296
November 27, 2025	10,955.54	10,941	10,941	10,993	10,922	3,298
November 26, 2025	10,891.39	10,989	10,989	11,027	10,821	8,828
November 25, 2025	10,531.69	10,547	10,547	10,562	10,326.68	6,109
November 24, 2025	10,278	10,508.5	10,508.5	10,523	10,138.78	6,774
November 21, 2025	9,827	9,965	9,965	10,142	9,710.46	14,792
November 20, 2025	10,683.37	10,544.5	10,544.5	10,884	10,538.78	12,329
November 19, 2025	10,166	10,281.5	10,281.5	10,502.75	10,152.76	5,740
November 18, 2025	10,239.15	10,215	10,215	10,354	9,969	14,370
November 17, 2025	10,834	10,616.5	10,616.5	10,898	10,453	12,994
November 14, 2025	10,656	10,822	10,822	10,853	10,254	8,920
November 13, 2025	11,319	10,873.5	10,873.5	11,351	10,840	4,684
November 12, 2025	11,362.42	11,250.5	11,250.5	11,474	11,145	3,875
November 11, 2025	11,161	11,074.5	11,074.5	11,186.32	11,046	6,604
November 10, 2025	10,930.93	10,918.5	10,918.5	11,105	10,863	14,322
November 07, 2025	10,803.2	10,316	10,316	10,807	10,283	13,057
November 06, 2025	11,038.26	10,782.5	10,782.5	11,185	10,726	7,182
November 05, 2025	10,967.16	11,170.5	11,170.5	11,212	10,943	5,207
November 04, 2025	11,058	11,156.5	11,156.5	11,277	10,928.59	9,813
November 03, 2025	11,296	11,276	11,276	11,460	11,192	9,517
October 31, 2025	11,452.79	11,284	11,284	11,539	11,226	4,473
October 30, 2025	11,520.86	11,430.5	11,430.5	11,544	11,172.31	7,815
October 29, 2025	11,570	11,560.5	11,560.5	11,648.44	11,482	3,575
October 28, 2025	11,279	11,403	11,403	11,460.78	11,273	13,944
October 27, 2025	11,195.39	11,228.5	11,228.5	11,260	11,150	10,556
October 24, 2025	10,781	10,995	10,995	11,011	10,734	10,166
October 23, 2025	10,530	10,607.5	10,607.5	10,618	10,415	2,537
October 22, 2025	10,712	10,463.5	10,463.5	10,725	10,453	5,072
October 21, 2025	10,577.79	10,638	10,638	10,698	10,546	11,529
October 20, 2025	10,387	10,575	10,575	10,636	10,313	16,832

WisdomTree S&P 500 3x Daily Leveraged (3LUS.L) LSE