WisdomTree EURO STOXX 50 3x Daily Short (3EUS.MI)

Milan - Milan Delayed Price. Currency in EUR

0.5847

-0.0034

(-0.58%)

At close: 05:29PM CET

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.5990	0.6020	0.5831	0.5847	0.5847	5,553,425
Feb 02, 2023	0.6088	0.6088	0.5848	0.5881	0.5881	1,345,762
Feb 01, 2023	0.6190	0.6215	0.6139	0.6204	0.6204	326,136
Jan 31, 2023	0.6289	0.6373	0.6225	0.6225	0.6225	5,139,048
Jan 30, 2023	0.6316	0.6419	0.6226	0.6248	0.6248	10,498,435
Jan 27, 2023	0.6200	0.6260	0.6150	0.6178	0.6178	191,607
Jan 26, 2023	0.6175	0.6238	0.6157	0.6184	0.6184	337,894
Jan 25, 2023	0.6259	0.6433	0.6259	0.6295	0.6295	693,285
Jan 24, 2023	0.6244	0.6397	0.6243	0.6261	0.6261	357,542
Jan 23, 2023	0.6304	0.6400	0.6249	0.6269	0.6269	373,769
Jan 20, 2023	0.6443	0.6540	0.6439	0.6442	0.6442	248,158
Jan 19, 2023	0.6297	0.6554	0.6285	0.6550	0.6550	855,112
Jan 18, 2023	0.6163	0.6205	0.6101	0.6198	0.6198	372,275
Jan 17, 2023	0.6259	0.6338	0.6116	0.6203	0.6203	1,708,603
Jan 16, 2023	0.6276	0.6320	0.6257	0.6268	0.6268	95,647
Jan 13, 2023	0.6362	0.6404	0.6271	0.6307	0.6307	396,791
Jan 12, 2023	0.6499	0.6499	0.6340	0.6386	0.6386	424,872
Jan 11, 2023	0.6671	0.6689	0.6510	0.6546	0.6546	324,875
Jan 10, 2023	0.6808	0.6811	0.6762	0.6754	0.6754	427,831
Jan 09, 2023	0.6900	0.6912	0.6638	0.6648	0.6648	853,780
Jan 06, 2023	0.7324	0.7324	0.6952	0.6952	0.6952	657,233
Jan 05, 2023	0.7311	0.7320	0.7210	0.7290	0.7290	321,544
Jan 04, 2023	0.7528	0.7528	0.7198	0.7198	0.7198	586,114
Jan 03, 2023	0.7858	0.7858	0.7538	0.7715	0.7715	803,193
Jan 02, 2023	0.7946	0.8037	0.7932	0.7852	0.7852	256,996
Dec 30, 2022	0.8140	0.8375	0.8139	0.8417	0.8417	156,700
Dec 29, 2022	0.8366	0.8372	0.7980	0.7982	0.7982	54,553
Dec 28, 2022	0.8080	0.8264	0.8080	0.8252	0.8252	38,755
Dec 27, 2022	0.7972	0.8090	0.7971	0.8099	0.8099	167,205
Dec 23, 2022	0.8184	0.8320	0.8121	0.8206	0.8206	400,835
Dec 22, 2022	0.7813	0.8195	0.7750	0.8191	0.8191	238,952
Dec 21, 2022	0.8213	0.8226	0.7868	0.7866	0.7866	376,068
Dec 20, 2022	0.8500	0.8539	0.8238	0.8332	0.8332	1,492,192
Dec 19, 2022	0.8200	0.8213	0.8128	0.8238	0.8238	369,891
Dec 16, 2022	0.8105	0.8408	0.8105	0.8302	0.8302	495,186
Dec 15, 2022	0.7522	0.8115	0.7517	0.8115	0.8115	875,602
Dec 14, 2022	0.7336	0.7426	0.7317	0.7322	0.7322	141,722
Dec 13, 2022	0.7606	0.7606	0.6800	0.7295	0.7295	591,570
Dec 12, 2022	0.7689	0.7695	0.7575	0.7618	0.7618	118,218
Dec 09, 2022	0.7588	0.7630	0.7530	0.7532	0.7532	141,987
Dec 08, 2022	0.7610	0.7684	0.7595	0.7635	0.7635	74,210
Dec 07, 2022	0.7576	0.7692	0.7512	0.7638	0.7638	441,472
Dec 06, 2022	0.7455	0.7615	0.7400	0.7564	0.7564	828,126
Dec 05, 2022	0.7384	0.7800	0.7343	0.7407	0.7407	51,019
Dec 02, 2022	0.7373	0.7445	0.7250	0.7324	0.7324	65,040
Dec 01, 2022	0.7190	0.7373	0.7188	0.7327	0.7327	519,819
Nov 30, 2022	0.7469	0.7500	0.7395	0.7403	0.7403	201,210
Nov 29, 2022	0.7513	0.7577	0.7500	0.7585	0.7585	112,623
Nov 28, 2022	0.7550	0.7635	0.7488	0.7562	0.7562	287,084
Nov 25, 2022	0.7440	0.7474	0.7386	0.7429	0.7429	753,761
Nov 24, 2022	0.7490	0.7494	0.7361	0.7422	0.7422	85,764
Nov 23, 2022	0.7575	0.7623	0.7500	0.7503	0.7503	282,725
Nov 22, 2022	0.7710	0.7724	0.7592	0.7604	0.7604	54,438
Nov 21, 2022	0.7712	0.7800	0.7700	0.7727	0.7727	421,763
Nov 18, 2022	0.7840	0.7840	0.7593	0.7649	0.7649	623,580
Nov 17, 2022	0.7781	0.8153	0.7781	0.7964	0.7964	582,820
Nov 16, 2022	0.7732	0.7977	0.7700	0.7907	0.7907	1,136,974
Nov 15, 2022	0.7802	0.7880	0.7637	0.7723	0.7723	172,413
Nov 14, 2022	0.7923	0.7963	0.7740	0.7897	0.7897	296,223
Nov 11, 2022	0.8023	0.8056	0.7874	0.7999	0.7999	473,408
Nov 10, 2022	0.9100	0.9120	0.8142	0.8132	0.8132	662,812
Nov 09, 2022	0.8957	0.9139	0.8957	0.8980	0.8980	419,272
Nov 08, 2022	0.9200	0.9206	0.8922	0.8937	0.8937	346,382
Nov 07, 2022	0.9406	0.9406	0.9067	0.9141	0.9141	498,550
Nov 04, 2022	0.9899	0.9915	0.9100	0.9305	0.9305	496,051
Nov 03, 2022	1.0158	1.0342	1.0066	1.0108	1.0108	250,562
Nov 02, 2022	0.9548	0.9860	0.9520	0.9870	0.9870	323,171
Nov 01, 2022	0.9585	0.9660	0.9428	0.9657	0.9657	391,266
Oct 31, 2022	1.0000	1.0004	0.9824	0.9906	0.9906	90,220
Oct 28, 2022	1.0300	1.0428	0.9945	0.9978	0.9978	141,353
Oct 27, 2022	1.0118	1.0310	0.9937	1.0006	1.0006	392,477
Oct 26, 2022	1.0300	1.0400	1.0000	1.0012	1.0012	801,057
Oct 25, 2022	1.0520	1.0850	1.0188	1.0188	1.0188	1,099,284
Oct 24, 2022	1.0842	1.1242	1.0500	1.0694	1.0694	873,146
Oct 21, 2022	1.1440	1.1700	1.1118	1.1258	1.1258	459,638
Oct 20, 2022	1.1366	1.1454	1.1014	1.1106	1.1106	142,327
Oct 19, 2022	1.1198	1.1352	1.1028	1.1252	1.1252	306,025
Oct 18, 2022	1.1246	1.1352	1.0876	1.1268	1.1268	588,024
Oct 17, 2022	1.2082	1.2331	1.1400	1.1556	1.1556	648,576
Oct 14, 2022	1.1808	1.2256	1.1494	1.2110	1.2110	1,329,045
Oct 13, 2022	1.3048	1.3650	1.2360	1.2432	1.2432	1,299,153
Oct 12, 2022	1.2750	1.2962	1.2394	1.2744	1.2744	456,992
Oct 11, 2022	1.2832	1.3038	1.2502	1.2730	1.2730	558,070
Oct 10, 2022	1.2554	1.2700	1.2156	1.2504	1.2504	487,558
Oct 07, 2022	1.1878	1.2326	1.1740	1.2304	1.2304	663,255
Oct 06, 2022	1.1376	1.1836	1.1270	1.1686	1.1686	340,667
Oct 05, 2022	1.1488	1.1730	1.1378	1.1600	1.1600	423,937
Oct 04, 2022	1.2394	1.2396	1.1230	1.1236	1.1236	868,222
Oct 03, 2022	1.3700	1.3800	1.2800	1.2850	1.2850	771,240
Sep 30, 2022	1.3300	1.3538	1.3060	1.3226	1.3226	426,176
Sep 29, 2022	1.3284	1.3990	1.3284	1.3606	1.3606	646,843
Sep 28, 2022	1.3360	1.3858	1.2920	1.2952	1.2952	1,530,267
Sep 27, 2022	1.2534	1.3000	1.2278	1.3030	1.3030	1,534,243
Sep 26, 2022	1.2900	1.3028	1.2480	1.2904	1.2904	779,550
Sep 23, 2022	1.2124	1.3008	1.2124	1.2800	1.2800	1,372,617
Sep 22, 2022	1.1972	1.2008	1.1400	1.1986	1.1986	1,176,849
Sep 21, 2022	1.1986	1.2050	1.1382	1.1388	1.1388	553,855
Sep 20, 2022	1.0030	1.0030	1.0030	1.0030	1.0030	-
Sep 19, 2022	1.0030	1.0030	1.0030	1.0030	1.0030	-
Sep 16, 2022	1.0030	1.0030	1.0030	1.0030	1.0030	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

WisdomTree EURO STOXX 50 3x Daily Short (3EUS.MI)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)