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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.88	10.83	10.83	10.92	10.75	35,857
September 25, 2025	10.76	10.94	10.94	11.05	10.73	33,390
September 24, 2025	10.61	10.68	10.68	10.68	10.58	14,438
September 23, 2025	10.49	10.52	10.52	10.52	10.47	24,939
September 22, 2025	10.72	10.57	10.57	10.73	10.57	12,999
September 19, 2025	10.81	10.77	10.77	10.81	10.69	32,076
September 18, 2025	10.77	10.72	10.72	10.8	10.64	55,851
September 17, 2025	10.91	10.93	10.93	10.93	10.88	2,990
September 16, 2025	10.81	10.89	10.89	10.9	10.75	87,461
September 15, 2025	10.95	10.86	10.86	10.99	10.85	20,533
September 12, 2025	11	10.99	10.99	11.02	10.96	43,271
September 11, 2025	11.21	10.98	10.98	11.22	10.98	60,535
September 10, 2025	11.27	11.21	11.21	11.3	11.13	39,881
September 09, 2025	11.35	11.43	11.43	11.48	11.35	3,740
September 08, 2025	11.45	11.36	11.36	11.47	11.36	16,723
September 05, 2025	11.31	11.63	11.63	11.66	11.26	23,227
September 04, 2025	11.68	11.54	11.54	11.68	11.54	32,928
September 03, 2025	11.75	11.75	11.75	11.75	11.68	13,068
September 02, 2025	11.72	12.07	12.07	12.07	11.72	25,686
September 01, 2025	11.62	11.56	11.56	11.63	11.56	17,871
August 29, 2025	11.49	11.64	11.64	11.67	11.46	46,236
August 28, 2025	11.48	11.51	11.51	11.54	11.44	149,694
August 27, 2025	11.54	11.51	11.51	11.59	11.51	23,712
August 26, 2025	11.77	11.72	11.72	11.8	11.72	14,613
August 22, 2025	12.16	11.53	11.53	12.16	11.5	11,827
August 21, 2025	11.97	12.04	12.04	12.16	11.97	20,696
August 20, 2025	11.95	12.05	12.05	12.25	11.88	37,748
August 19, 2025	11.71	11.76	11.76	11.79	11.65	31,138
August 18, 2025	11.74	11.7	11.7	11.74	11.66	18,011
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

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