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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.74	9.76	9.76	9.8	9.66	50,616
December 03, 2025	9.78	9.76	9.76	9.88	9.76	49,754
December 02, 2025	9.93	9.9	9.9	9.93	9.74	12,881
December 01, 2025	9.94	9.86	9.86	9.98	9.85	37,674
November 28, 2025	9.8	9.81	9.81	9.89	9.79	7,752
November 27, 2025	9.9	9.9	9.9	9.93	9.88	12,405
November 26, 2025	9.98	9.85	9.85	10.06	9.85	66,795
November 25, 2025	10.39	10.31	10.31	10.6	10.28	13,787
November 24, 2025	10.72	10.44	10.44	10.83	10.42	79,538
November 21, 2025	11.18	11.03	11.03	11.33	11	82,786
November 20, 2025	10.31	10.45	10.45	10.46	10.12	45,486
November 19, 2025	10.73	10.76	10.76	10.83	10.48	39,227
November 18, 2025	10.74	10.77	10.77	11	10.61	85,344
November 17, 2025	10.12	10.35	10.35	10.44	10.08	92,693
November 14, 2025	10.34	10.16	10.16	10.65	10.16	54,251
November 13, 2025	9.75	10.1	10.1	10.1	9.73	35,680
November 12, 2025	9.7	9.79	9.79	9.84	9.68	50,429
November 11, 2025	9.89	9.92	9.92	10.22	9.89	60,968
November 10, 2025	10.1	10.1	10.1	10.14	9.95	121,017
November 07, 2025	10.28	10.7	10.7	10.72	10.26	166,086
November 06, 2025	10.1	10.34	10.34	10.35	9.96	77,408
November 05, 2025	10.19	9.97	9.97	10.2	9.97	43,387
November 04, 2025	10.04	9.99	9.99	10.16	9.95	48,893
November 03, 2025	9.8	9.83	9.83	9.9	9.68	33,659
October 31, 2025	9.68	9.84	9.84	9.86	9.65	37,915
October 30, 2025	9.6	9.74	9.74	9.81	9.6	112,189
October 29, 2025	9.54	9.55	9.55	9.56	9.5	3,291
October 28, 2025	9.7	9.64	9.64	9.7	9.61	45,379
October 27, 2025	9.78	9.75	9.75	9.82	9.75	38,256
October 24, 2025	10.19	9.99	9.99	10.22	9.96	29,003
October 23, 2025	10.39	10.34	10.34	10.52	10.34	40,792
October 22, 2025	10.24	10.44	10.44	10.44	10.24	15,644
October 21, 2025	10.32	10.25	10.25	10.33	10.25	13,288
October 20, 2025	10.55	10.3	10.3	10.55	10.28	16,150
October 17, 2025	11.06	10.85	10.85	11.25	10.65	156,345
October 16, 2025	10.48	10.54	10.54	10.55	10.43	32,091
October 15, 2025	10.56	10.44	10.44	10.59	10.34	41,271
October 14, 2025	10.9	10.83	10.83	11.12	10.83	28,263
October 13, 2025	10.72	10.69	10.69	10.81	10.65	66,806
October 10, 2025	10.31	10.74	10.74	10.76	10.27	50,379
October 09, 2025	10.24	10.31	10.31	10.33	10.22	69,492
October 08, 2025	10.41	10.27	10.27	10.42	10.26	24,653
October 07, 2025	10.33	10.4	10.4	10.43	10.24	19,290
October 06, 2025	10.3	10.31	10.31	10.36	10.3	14,622
October 03, 2025	10.31	10.27	10.27	10.38	10.27	102,779
October 02, 2025	10.41	10.46	10.46	10.46	10.32	33,923
October 01, 2025	10.78	10.52	10.52	10.78	10.52	3,795
September 30, 2025	10.71	10.71	10.71	10.74	10.66	4,038
September 29, 2025	10.62	10.65	10.65	10.65	10.56	9,598
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

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