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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.85	13.51	13.51	13.89	13.51	237,099
February 19, 2026	13.65	13.9	13.9	13.9	13.61	1.02M
February 18, 2026	13.7	13.47	13.47	13.74	13.44	1.06M
February 17, 2026	14.18	13.96	13.96	14.29	13.96	357,454
February 16, 2026	13.91	14.23	14.23	14.24	13.91	357,856
February 13, 2026	14.19	14.1	14.1	14.32	14.1	6.21M
February 12, 2026	13.85	14.17	14.17	14.23	13.59	993,411
February 11, 2026	14.01	14.11	14.11	14.12	13.92	4.06M
February 10, 2026	13.96	13.96	13.96	14.03	13.87	419,617
February 09, 2026	14.24	13.91	13.91	14.45	13.91	1.22M
February 06, 2026	14.77	14.37	14.37	14.91	14.37	1.09M
February 05, 2026	14.59	14.9	14.9	15.1	14.46	2.8M
February 04, 2026	14.05	14.42	14.42	14.44	14.05	750,092
February 03, 2026	13.9	14.18	14.18	14.29	13.66	2.21M
February 02, 2026	15.01	14.22	14.22	15.01	14.17	652,041
January 30, 2026	14.62	14.62	14.62	14.62	14.62	12,576
January 29, 2026	14.47	15.07	15.07	15.1	14.39	2.03M
January 28, 2026	14.13	14.17	14.17	14.34	14.13	3.52M
January 27, 2026	13.89	14.13	14.13	14.13	13.89	35,630
January 26, 2026	14.17	14.01	14.01	14.3	14.01	412,831
January 23, 2026	14.26	14.07	14.07	14.29	14.03	689,039
January 22, 2026	14.26	14.19	14.19	14.33	14.09	4.33M
January 21, 2026	14.68	14.76	14.76	15.12	14.59	10.25M
January 20, 2026	14.3	14.5	14.5	14.73	14.3	5.3M
January 19, 2026	14.03	13.98	13.98	14.08	13.87	7.49M
January 16, 2026	13.42	13.48	13.48	13.56	13.4	4.13M
January 15, 2026	13.44	13.32	13.32	13.49	13.32	1.88M
January 14, 2026	13.24	13.48	13.48	13.48	13.24	2.26M
January 13, 2026	13.25	13.26	13.26	13.31	13.11	710,069
January 12, 2026	13.63	13.26	13.26	13.63	13.24	2.68M
January 09, 2026	13.73	13.5	13.5	13.75	13.5	5.41M
January 08, 2026	13.76	13.73	13.73	13.86	13.67	3.84M
January 07, 2026	13.88	13.77	13.77	13.93	13.77	4.32M
January 06, 2026	14.12	14.08	14.08	14.14	13.98	9.52M
January 05, 2026	14.58	14.16	14.16	14.64	14.16	12.12M
January 02, 2026	14.71	14.81	14.81	14.93	14.71	11.66M
December 31, 2025	14.78	15	15	15.07	14.78	223,037
December 30, 2025	15.02	14.65	14.65	15.02	14.65	543,944
December 29, 2025	15.35	15.13	15.13	15.35	15.1	507,885
December 24, 2025	15.05	15.14	15.14	15.14	15.05	500,000
December 23, 2025	15.22	15.22	15.22	15.22	15.22	0
December 22, 2025	15.33	15.3	15.3	15.37	15.26	842,305
December 19, 2025	15.51	15.32	15.32	15.56	15.32	3.91M
December 18, 2025	16	15.5	15.5	16	15.5	624,465
December 17, 2025	15.7	16	16	16	15.69	1.49M
December 16, 2025	15.71	15.74	15.74	15.88	15.57	1.89M
December 15, 2025	15.32	15.46	15.46	15.64	15.32	3.95M
December 12, 2025	15.15	15.58	15.58	15.58	15.06	2.2M
December 11, 2025	15.81	15.3	15.3	15.81	15.27	3.61M
December 10, 2025	15.61	15.66	15.66	15.83	15.58	1.34M
December 09, 2025	15.57	15.55	15.55	15.65	15.5	2.03M
December 08, 2025	15.83	15.72	15.72	15.84	15.68	1.05M
December 05, 2025	15.91	15.77	15.77	15.91	15.61	359,471
December 04, 2025	16.18	16.07	16.07	16.19	16.04	2.65M
December 03, 2025	16.46	16.51	16.51	16.58	16.33	3.11M
December 02, 2025	16.72	16.54	16.54	16.75	16.38	2.96M
December 01, 2025	16.56	16.78	16.78	17.07	16.56	4.92M
November 28, 2025	16.41	16.24	16.24	16.47	16.14	1.36M
November 27, 2025	16.47	16.34	16.34	16.47	16.29	277,776
November 26, 2025	16.82	16.44	16.44	16.95	16.44	257,943

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