WisdomTree DAX 3x Daily Short - 3SDE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.76	16.56	16.56	16.76	16.56	515,638
September 25, 2025	16.85	17.08	17.08	17.31	16.85	417,314
September 24, 2025	16.84	16.69	16.69	16.92	16.69	430,504
September 23, 2025	16.79	16.79	16.79	16.79	16.79	0
September 22, 2025	17.01	16.98	16.98	17.22	16.98	858,280
September 19, 2025	16.64	16.75	16.75	16.75	16.51	3.02M
September 18, 2025	16.56	16.64	16.64	16.74	16.56	372,452
September 17, 2025	17.37	17.31	17.31	17.37	17.12	268,032
September 16, 2025	16.89	17.35	17.35	17.36	16.75	554,164
September 15, 2025	16.25	16.45	16.45	16.45	16.23	807,187
September 12, 2025	16.58	16.56	16.56	16.58	16.56	314,102
September 11, 2025	16.55	16.55	16.55	16.58	16.55	386,998
September 10, 2025	16.21	16.67	16.67	16.72	16.21	96,860
September 09, 2025	16.49	16.49	16.49	16.49	16.49	0
September 08, 2025	16.52	16.33	16.33	16.52	16.33	2,480
September 05, 2025	16.1	16.85	16.85	16.9	16.1	461,332
September 04, 2025	16.6	16.35	16.35	16.6	16.3	571,459
September 03, 2025	16.7	16.8	16.8	16.8	16.7	55,468
September 02, 2025	16.5	17.05	17.05	17.05	16.43	538,003
September 01, 2025	15.91	15.9	15.9	16.1	15.9	145,277
August 29, 2025	15.9	16.15	16.15	16.2	15.9	286,992
August 28, 2025	15.56	15.85	15.85	15.9	15.56	205,284
August 27, 2025	15.75	15.75	15.75	15.75	15.75	0
August 26, 2025	15.8	15.6	15.6	15.8	15.6	465,057
August 22, 2025	15.37	15.25	15.25	15.37	15.2	358,937
August 21, 2025	15.5	15.4	15.4	15.5	15.4	34,722
August 20, 2025	15.42	15.45	15.45	15.45	15.4	224,264
August 19, 2025	15.4	15.1	15.1	15.4	15.1	259,786
August 18, 2025	15.35	15.35	15.35	15.35	15.35	0
August 15, 2025	15	15.2	15.2	15.3	14.8	85,224
August 14, 2025	15.4	15.15	15.15	15.4	15.15	153,671
August 13, 2025	15.53	15.55	15.55	15.57	15.5	229,833
August 12, 2025	15.6	15.85	15.85	15.95	15.6	103,869
August 11, 2025	15.6	15.85	15.85	15.88	15.6	143,624
August 08, 2025	15.65	15.6	15.6	15.8	15.6	798,796
August 07, 2025	15.8	15.6	15.6	15.8	15.35	2.09M
August 06, 2025	16.18	16.3	16.3	16.3	16.18	61,746
August 05, 2025	16.1	16.35	16.35	16.47	16.1	37,724
August 04, 2025	16.86	16.55	16.55	16.86	16.55	154,946
August 01, 2025	16.65	17.2	17.2	17.31	16.5	796,555
July 31, 2025	15.3	15.85	15.85	15.9	15.3	140,337
July 30, 2025	15.63	15.5	15.5	15.63	15.5	302,937
July 29, 2025	15.7	15.65	15.65	15.7	15.5	231,499
July 28, 2025	15.35	16.15	16.15	16.15	15.35	130,313
July 25, 2025	15.96	15.75	15.75	15.96	15.75	391,281
July 24, 2025	15.3	15.55	15.55	15.57	15.3	140,007
July 23, 2025	15.52	15.6	15.6	15.75	15.5	263,161
July 22, 2025	15.7	16.05	16.05	16.22	15.7	258,833
July 21, 2025	15.6	15.5	15.5	15.6	15.5	30,000
July 18, 2025	15.16	15.55	15.55	15.55	15.16	1.91M
July 17, 2025	15.4	15.35	15.35	15.4	15.35	40,000
July 16, 2025	16.06	15.95	15.95	16.06	15.95	1.72M
July 15, 2025	15.71	15.95	15.95	15.95	15.71	183,424
July 14, 2025	16	15.85	15.85	16	15.85	1M
July 11, 2025	15.53	15.65	15.65	15.65	15.52	951,371
July 10, 2025	14.97	15.1	15.1	15.1	14.97	93,428
July 09, 2025	15.3	15.05	15.05	15.3	14.82	1.06M
July 08, 2025	15.87	15.65	15.65	15.87	15.6	975,585
July 07, 2025	16.03	15.95	15.95	16.1	15.95	939,910
July 04, 2025	16.6	16.45	16.45	16.6	16.45	50,000

WisdomTree DAX 3x Daily Short (3SDE.L) LSE