WisdomTree S&P 500 3x Daily Short - 3USS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	11.46	11.65	11.65	11.65	11.46	135,278
August 14, 2025	11.62	11.56	11.56	11.69	11.56	17,770
August 13, 2025	11.66	11.62	11.62	11.66	11.51	26,554
August 12, 2025	12.04	11.8	11.8	12.04	11.78	87,093
August 11, 2025	11.95	12	12	12.03	11.93	10,929
August 08, 2025	12.19	12.05	12.05	12.2	12	173,380
August 07, 2025	12.16	12.26	12.26	12.26	11.91	66,118
August 06, 2025	12.36	12.27	12.27	12.43	12.26	7,387
August 05, 2025	12.22	12.51	12.51	12.53	12.22	83,935
August 04, 2025	12.76	12.44	12.44	12.76	12.43	6,691
August 01, 2025	12.41	12.9	12.9	13.14	12.41	26,380
July 31, 2025	11.8	12.03	12.03	12.07	11.73	62,398
July 30, 2025	12.04	12.07	12.07	12.08	12.02	15,337
July 29, 2025	11.95	12.07	12.07	12.07	11.88	5,143
July 28, 2025	11.84	11.98	11.98	12	11.84	9,829
July 25, 2025	12.08	12.03	12.03	12.09	12.03	15,753
July 24, 2025	12.14	12.03	12.03	12.14	12.02	8,607
July 23, 2025	12.32	12.32	12.32	12.35	12.25	31,091
July 22, 2025	12.46	12.49	12.49	12.58	12.4	1,313
July 21, 2025	12.44	12.28	12.28	12.44	12.28	30,312
July 18, 2025	12.36	12.46	12.46	12.46	12.36	10,830
July 17, 2025	12.66	12.53	12.53	12.68	12.53	14,305
July 16, 2025	12.92	12.85	12.85	12.94	12.69	27,692
July 15, 2025	12.53	12.62	12.62	12.68	12.48	9,415
July 14, 2025	12.93	12.68	12.68	12.96	12.68	12,417
July 11, 2025	12.67	12.72	12.72	12.83	12.67	7,012
July 10, 2025	12.78	12.57	12.57	12.78	12.57	25,171
July 09, 2025	12.89	12.78	12.78	12.91	12.63	113,061
July 08, 2025	12.81	12.91	12.91	12.91	12.78	91,107
July 07, 2025	12.76	12.78	12.78	12.81	12.68	8,351
July 04, 2025	12.7	12.79	12.79	12.82	12.7	32,937
July 03, 2025	12.82	12.56	12.56	12.87	12.55	70,111
July 02, 2025	12.92	12.96	12.96	13.1	12.9	173,872
July 01, 2025	13.05	13.05	13.05	13.17	13	81,891
June 30, 2025	13.05	13.13	13.13	13.13	13.03	16,996
June 27, 2025	13.3	13.18	13.18	13.33	13.16	36,904
June 26, 2025	13.58	13.5	13.5	13.62	13.45	23,790
June 25, 2025	13.73	13.7	13.7	13.74	13.64	32,144
June 24, 2025	13.79	13.79	13.79	13.93	13.75	60,321
June 23, 2025	14.67	14.47	14.47	14.68	14.37	7,473
June 20, 2025	14.59	14.56	14.56	14.6	14.26	18,199
June 19, 2025	14.63	14.87	14.87	14.96	14.61	38,555
June 18, 2025	14.38	14.29	14.29	14.49	14.24	89,761
June 17, 2025	14.3	14.27	14.27	14.41	14.19	63,339
June 16, 2025	14.37	14.06	14.06	14.37	13.99	4,029
June 13, 2025	14.61	14.28	14.28	14.64	14.28	37,676
June 12, 2025	14.26	14.12	14.12	14.43	14.04	104,686
June 11, 2025	14.19	13.99	13.99	14.19	13.95	50,184
June 10, 2025	14.32	14.21	14.21	14.41	14.21	3,486
June 09, 2025	14.35	14.34	14.34	14.37	14.27	28,767
June 06, 2025	14.61	14.39	14.39	14.62	14.29	40,832
June 05, 2025	14.54	14.37	14.37	14.7	14.37	92,174
June 04, 2025	14.56	14.48	14.48	14.58	14.42	15,445
June 03, 2025	14.95	14.63	14.63	15.02	14.62	7,198
June 02, 2025	15.29	15.11	15.11	15.4	15.09	14,273
May 30, 2025	15.14	15.16	15.16	15.26	15.01	30,796
May 29, 2025	14.47	14.9	14.9	14.96	14.37	37,181
May 28, 2025	15.03	15.02	15.02	15.03	14.7	11,042
May 27, 2025	15.34	15.07	15.07	15.4	15.07	19,694
May 23, 2025	15.59	15.89	15.89	16.27	15.43	44,723

WisdomTree S&P 500 3x Daily Short (3USS.L) LSE