LSE - Delayed Quote USD

WisdomTree Sugar 3x Daily Leveraged (3SUL.L)

10.66 -0.24 (-2.18%)
At close: April 24 at 4:35 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 11.21 11.21 11.21 11.21 11.21 687
Apr 23, 2024 11.11 11.47 11.11 11.01 11.01 241
Apr 22, 2024 11.10 11.10 11.10 11.10 11.10 -
Apr 19, 2024 11.00 11.00 10.98 10.67 10.67 499
Apr 18, 2024 10.82 10.82 10.82 10.90 10.90 58
Apr 17, 2024 10.50 10.50 10.30 10.56 10.56 2,000
Apr 16, 2024 11.50 13.67 10.34 10.88 10.88 4,183
Apr 15, 2024 11.81 12.10 11.81 11.65 11.65 222
Apr 12, 2024 12.87 12.87 12.39 12.44 12.44 1,050
Apr 11, 2024 13.55 13.55 13.31 12.89 12.89 3,520
Apr 10, 2024 14.29 14.29 13.82 13.78 13.78 544
Apr 9, 2024 14.11 15.97 13.91 14.29 14.29 111
Apr 8, 2024 15.01 15.01 14.22 14.13 14.13 4,990
Apr 5, 2024 14.86 14.86 14.86 14.86 14.86 -
Apr 4, 2024 15.69 15.69 15.38 15.57 15.57 566
Apr 3, 2024 15.08 15.08 15.08 15.08 15.08 -
Apr 2, 2024 15.04 15.33 15.04 15.60 15.60 44
Mar 28, 2024 15.97 15.97 15.97 15.97 15.97 -
Mar 27, 2024 15.07 15.25 15.07 15.17 15.17 300
Mar 26, 2024 15.77 15.77 14.26 15.76 15.76 43,410
Mar 25, 2024 14.80 14.91 14.80 14.88 14.88 4,750
Mar 22, 2024 14.60 14.60 14.60 14.60 14.60 -
Mar 21, 2024 14.63 15.06 14.63 15.06 15.06 3,342
Mar 20, 2024 13.90 13.90 13.89 14.24 14.24 38
Mar 19, 2024 14.99 14.99 14.47 14.26 14.26 100
Mar 18, 2024 15.20 15.52 14.80 14.98 14.98 2,680
Mar 15, 2024 15.19 15.19 15.19 15.19 15.19 349
Mar 14, 2024 14.76 14.76 14.76 14.73 14.73 30
Mar 13, 2024 14.65 14.65 13.87 14.65 14.65 1,470
Mar 12, 2024 14.96 15.14 12.62 14.65 14.65 665
Mar 11, 2024 14.39 14.46 14.39 14.60 14.60 1,533
Mar 8, 2024 13.36 13.36 13.36 13.21 13.21 5,141
Mar 7, 2024 13.10 13.75 13.10 13.36 13.36 1,218
Mar 6, 2024 12.90 13.86 12.90 13.77 13.77 3,035
Mar 5, 2024 12.56 15.04 12.40 12.99 12.99 16,233
Mar 4, 2024 13.35 13.43 12.65 12.70 12.70 35,133
Mar 1, 2024 14.90 14.90 14.60 13.35 13.35 397
Feb 29, 2024 16.03 16.03 15.19 15.22 15.22 41
Feb 28, 2024 16.84 16.84 16.84 16.84 16.84 -
Feb 27, 2024 15.82 16.02 14.95 16.10 16.10 4,350
Feb 26, 2024 14.51 15.43 14.51 15.51 15.51 19,984
Feb 23, 2024 15.90 16.01 14.76 14.94 14.94 2,135
Feb 22, 2024 15.44 15.44 14.52 15.80 15.80 3,808
Feb 21, 2024 15.19 15.35 15.19 16.08 16.08 1,262
Feb 20, 2024 15.76 16.81 15.03 15.53 15.53 1,300
Feb 19, 2024 16.30 16.30 16.20 16.48 16.48 4,420
Feb 16, 2024 16.86 16.86 16.86 17.00 17.00 1,300
Feb 15, 2024 15.81 15.81 15.76 15.76 15.76 1,672
Feb 14, 2024 16.25 17.00 15.68 16.66 16.66 27,100
Feb 13, 2024 16.70 17.89 16.67 16.70 16.70 15,700
Feb 12, 2024 17.48 17.48 17.48 17.54 17.54 178
Feb 9, 2024 18.37 18.68 18.37 18.11 18.11 1,454
Feb 8, 2024 17.75 17.75 17.25 17.56 17.56 883
Feb 7, 2024 17.59 18.72 17.59 18.75 18.75 3,199
Feb 6, 2024 17.09 17.48 17.09 16.61 16.61 736
Feb 5, 2024 17.33 17.33 17.33 17.33 17.33 -
Feb 2, 2024 17.00 17.99 17.00 18.10 18.10 2,700
Feb 1, 2024 17.56 17.56 17.56 17.56 17.56 -
Jan 31, 2024 18.02 18.50 17.92 17.88 17.88 3,696
Jan 30, 2024 16.92 18.41 16.78 17.77 17.77 1,827
Jan 29, 2024 18.61 18.75 17.31 17.24 17.24 193,609
Jan 26, 2024 17.58 17.97 17.58 17.61 17.61 37,027
Jan 25, 2024 19.54 19.54 18.64 18.88 18.88 25,772
Jan 24, 2024 18.00 19.05 17.17 19.02 19.02 47,271
Jan 23, 2024 14.68 15.61 14.68 17.67 17.67 198
Jan 22, 2024 17.01 17.24 17.01 17.33 17.33 3,115
Jan 19, 2024 17.08 17.08 16.99 17.12 17.12 1,131
Jan 18, 2024 15.04 15.52 15.04 15.54 15.54 55,019
Jan 17, 2024 15.18 15.44 14.73 14.68 14.68 31,235
Jan 16, 2024 14.66 14.66 13.34 14.73 14.73 3,224
Jan 15, 2024 13.61 13.61 13.38 13.79 13.79 2,501
Jan 12, 2024 13.97 14.05 13.69 13.69 13.69 101,091
Jan 11, 2024 13.15 13.90 13.08 13.88 13.88 28,854
Jan 10, 2024 13.94 13.94 13.76 13.57 13.57 6,400
Jan 9, 2024 13.95 13.96 11.99 13.87 13.87 4,476
Jan 8, 2024 12.93 13.34 12.93 13.45 13.45 3,714
Jan 5, 2024 12.29 12.30 12.05 12.23 12.23 4,177
Jan 4, 2024 12.49 12.49 12.49 12.49 12.49 -
Jan 3, 2024 12.31 12.72 12.27 12.10 12.10 6,358
Jan 2, 2024 12.13 12.61 11.42 12.46 12.46 2,111
Dec 29, 2023 13.82 13.82 13.82 13.96 13.96 1,429
Dec 28, 2023 12.13 13.28 12.13 13.54 13.54 2,015
Dec 27, 2023 11.81 12.01 11.73 12.15 12.15 3,100
Dec 22, 2023 11.51 11.58 11.38 11.72 11.72 2,968
Dec 21, 2023 12.00 12.00 11.24 11.25 11.25 1,842
Dec 20, 2023 13.65 13.65 13.01 12.64 12.64 2,175
Dec 19, 2023 12.68 15.24 12.68 13.39 13.39 1,500
Dec 18, 2023 13.91 13.91 13.49 13.68 13.68 1,467
Dec 15, 2023 14.86 15.37 14.43 14.37 14.37 16,342
Dec 14, 2023 14.30 14.73 13.16 14.47 14.47 21,501
Dec 13, 2023 16.98 16.98 14.77 14.85 14.85 1,797
Dec 12, 2023 15.07 19.29 13.81 15.57 15.57 9,600
Dec 11, 2023 17.82 17.82 15.60 15.38 15.38 42,813
Dec 8, 2023 17.25 17.86 17.25 17.47 17.47 11,980
Dec 7, 2023 17.93 18.68 16.97 16.71 16.71 24,592
Dec 6, 2023 22.00 22.00 18.13 18.41 18.41 92,720
Dec 5, 2023 23.74 25.88 22.24 21.94 21.94 39,857
Dec 4, 2023 21.90 23.58 21.88 24.31 24.31 37,299
Dec 1, 2023 24.36 24.36 22.50 23.66 23.66 20,450
Nov 30, 2023 25.86 25.94 25.03 24.93 24.93 733
Nov 29, 2023 28.10 28.10 28.10 28.13 28.13 1,205
Nov 28, 2023 28.75 28.75 28.16 28.06 28.06 19,460
Nov 27, 2023 28.02 28.57 28.02 28.86 28.86 7,300
Nov 24, 2023 29.10 29.33 28.53 27.88 27.88 7,912
Nov 23, 2023 28.81 28.81 28.81 28.81 28.81 -
Nov 22, 2023 29.12 29.12 29.12 29.12 29.12 -
Nov 21, 2023 30.41 30.41 30.41 30.41 30.41 -
Nov 20, 2023 28.81 29.62 28.65 29.42 29.42 3,484
Nov 17, 2023 28.64 28.64 28.50 28.58 28.58 2,080
Nov 16, 2023 28.58 28.58 28.58 28.58 28.58 -
Nov 15, 2023 28.38 28.38 28.38 28.38 28.38 -
Nov 14, 2023 29.62 29.62 29.62 29.62 29.62 -
Nov 13, 2023 29.02 29.32 29.02 30.17 30.17 7,827
Nov 10, 2023 30.59 30.59 30.59 29.29 29.29 690
Nov 9, 2023 30.77 30.77 30.77 30.77 30.77 -
Nov 8, 2023 29.76 29.76 29.76 29.48 29.48 869
Nov 7, 2023 32.08 32.08 29.71 30.59 30.59 50
Nov 6, 2023 31.44 31.44 31.44 31.35 31.35 50
Nov 3, 2023 30.22 30.75 30.00 30.64 30.64 5,942
Nov 2, 2023 29.52 29.52 29.52 29.52 29.52 -
Nov 1, 2023 30.22 30.22 30.22 29.98 29.98 12
Oct 31, 2023 27.64 30.37 27.64 28.63 28.63 97
Oct 30, 2023 29.05 29.05 28.52 28.02 28.02 451
Oct 27, 2023 29.64 29.64 29.64 29.64 29.64 -
Oct 26, 2023 29.08 29.08 29.08 29.08 29.08 -
Oct 25, 2023 31.02 31.54 30.80 30.06 30.06 3,583
Oct 24, 2023 30.73 30.73 30.00 30.20 30.20 20
Oct 23, 2023 28.11 28.11 28.11 29.69 29.69 481
Oct 20, 2023 28.84 28.84 28.84 28.58 28.58 97
Oct 19, 2023 29.52 29.52 29.36 29.37 29.37 505
Oct 18, 2023 30.47 30.47 30.43 30.06 30.06 279
Oct 17, 2023 30.13 30.22 30.13 29.73 29.73 3,531
Oct 16, 2023 28.58 28.58 28.58 28.58 28.58 -
Oct 13, 2023 27.95 27.95 27.95 27.95 27.95 -
Oct 12, 2023 26.84 26.84 26.84 26.84 26.84 -
Oct 11, 2023 27.55 27.55 27.55 27.55 27.55 -
Oct 10, 2023 28.78 28.78 25.17 28.92 28.92 3,400
Oct 9, 2023 27.63 28.55 27.63 28.67 28.67 3,700
Oct 6, 2023 26.63 27.12 26.39 26.96 26.96 16,907
Oct 5, 2023 25.60 26.05 25.60 26.02 26.02 6,200
Oct 4, 2023 25.17 25.30 24.15 25.33 25.33 10,410
Oct 3, 2023 25.34 25.34 25.34 25.34 25.34 -
Oct 2, 2023 27.34 27.34 27.34 27.36 27.36 2,000
Sep 29, 2023 28.98 28.98 28.23 27.32 27.32 24,400
Sep 28, 2023 27.94 27.94 27.94 27.94 27.94 -
Sep 27, 2023 26.94 27.06 26.59 27.17 27.17 8,945
Sep 26, 2023 29.45 29.45 29.45 27.18 27.18 14
Sep 25, 2023 29.87 29.87 29.87 27.94 27.94 97
Sep 22, 2023 29.47 29.47 29.47 30.17 30.17 10
Sep 21, 2023 29.98 29.98 29.98 29.98 29.98 -
Sep 20, 2023 30.45 30.45 30.45 30.45 30.45 -
Sep 19, 2023 31.52 31.52 31.52 31.52 31.52 -
Sep 18, 2023 30.16 30.16 30.16 29.94 29.94 3,400
Sep 15, 2023 29.53 30.92 29.53 29.92 29.92 3,500
Sep 14, 2023 29.80 29.80 29.18 30.02 30.02 3,584
Sep 13, 2023 28.74 28.74 28.74 29.06 29.06 3,500
Sep 12, 2023 29.60 29.84 29.60 29.40 29.40 4,356
Sep 11, 2023 27.64 27.64 27.64 27.89 27.89 500
Sep 8, 2023 29.25 29.25 29.25 27.52 27.52 18
Sep 7, 2023 27.95 27.95 27.95 27.69 27.69 5
Sep 6, 2023 26.97 26.97 26.97 26.97 26.97 -
Sep 5, 2023 27.00 27.00 27.00 29.34 29.34 30
Sep 4, 2023 25.74 25.74 25.74 26.33 26.33 225
Sep 1, 2023 24.30 24.30 24.30 25.25 25.25 225
Aug 31, 2023 25.21 25.21 25.15 24.71 24.71 668
Aug 30, 2023 26.08 26.08 26.08 26.08 26.08 -
Aug 29, 2023 25.55 25.55 24.75 25.26 25.26 727
Aug 25, 2023 23.33 23.33 23.33 23.33 23.33 -
Aug 24, 2023 21.29 21.29 21.29 21.29 21.29 -
Aug 23, 2023 19.50 21.14 19.49 20.61 20.61 12,312
Aug 22, 2023 21.62 21.62 21.62 19.58 19.58 77
Aug 21, 2023 20.65 20.65 20.65 19.92 19.92 40
Aug 18, 2023 20.54 20.54 20.54 20.54 20.54 -
Aug 17, 2023 22.84 23.17 22.19 22.08 22.08 2,080
Aug 16, 2023 21.91 21.91 21.91 21.91 21.91 -
Aug 15, 2023 20.85 20.85 20.85 20.85 20.85 -
Aug 14, 2023 21.37 21.37 21.37 21.37 21.37 -
Aug 11, 2023 21.05 21.05 21.05 21.71 21.71 625
Aug 10, 2023 21.58 21.58 21.58 21.58 21.58 -
Aug 9, 2023 20.35 20.35 20.35 20.35 20.35 -
Aug 8, 2023 20.17 20.17 20.17 19.81 19.81 10
Aug 7, 2023 20.91 20.91 20.91 20.91 20.91 -
Aug 4, 2023 20.78 20.84 20.78 20.72 20.72 6,001
Aug 3, 2023 20.70 20.70 20.70 20.83 20.83 57
Aug 2, 2023 22.16 22.16 22.16 21.99 21.99 1,003
Aug 1, 2023 22.25 24.44 21.79 22.02 22.02 2,190
Jul 31, 2023 21.34 21.64 21.34 21.43 21.43 797
Jul 28, 2023 21.31 21.31 21.08 21.34 21.34 1,680
Jul 27, 2023 21.98 21.98 21.94 22.01 22.01 655
Jul 26, 2023 22.45 22.45 22.45 22.19 22.19 2,000
Jul 25, 2023 22.47 22.47 22.47 23.78 23.78 235
Jul 24, 2023 24.23 24.73 24.23 24.40 24.40 1,169
Jul 21, 2023 23.00 23.07 22.70 23.74 23.74 2,876
Jul 20, 2023 22.68 23.03 22.47 23.28 23.28 944
Jul 19, 2023 21.10 22.33 21.10 22.14 22.14 441
Jul 18, 2023 20.58 20.58 20.36 20.86 20.86 650
Jul 17, 2023 21.99 22.05 21.99 20.83 20.83 1,175
Jul 14, 2023 22.41 22.41 22.41 22.25 22.25 100
Jul 13, 2023 21.22 21.22 21.22 21.22 21.22 -
Jul 12, 2023 21.15 21.15 21.15 21.15 21.15 -
Jul 11, 2023 20.03 20.03 20.03 20.49 20.49 2
Jul 10, 2023 19.80 19.80 19.80 19.80 19.80 -
Jul 7, 2023 20.65 20.65 20.65 20.53 20.53 136
Jul 6, 2023 19.85 19.85 19.85 19.72 19.72 969
Jul 5, 2023 20.10 20.10 20.10 20.16 20.16 200
Jul 4, 2023 19.53 19.53 19.53 19.75 19.75 1
Jul 3, 2023 20.23 20.30 20.23 20.13 20.13 197
Jun 30, 2023 17.45 18.73 17.45 18.73 18.73 1,697
Jun 29, 2023 18.33 18.33 16.91 16.49 16.49 1,919
Jun 28, 2023 18.54 18.54 18.00 17.93 17.93 729
Jun 27, 2023 19.97 19.97 18.93 19.11 19.11 1,554
Jun 26, 2023 22.93 23.40 22.93 22.30 22.30 1,220
Jun 23, 2023 22.71 22.71 22.71 22.71 22.71 -
Jun 22, 2023 24.88 24.88 24.88 24.88 24.88 -
Jun 21, 2023 27.33 27.33 27.07 27.98 27.98 2,047
Jun 20, 2023 27.00 27.00 27.00 28.16 28.16 8,130
Jun 19, 2023 27.92 27.92 27.92 27.92 27.92 -
Jun 16, 2023 27.03 27.19 27.03 27.73 27.73 13,451
Jun 15, 2023 27.27 27.27 27.27 26.50 26.50 3,609
Jun 14, 2023 24.25 24.81 24.25 25.39 25.39 3,866
Jun 13, 2023 25.43 25.43 23.96 24.40 24.40 22,000
Jun 12, 2023 24.84 26.21 24.84 25.35 25.35 28,270
Jun 9, 2023 26.65 26.65 25.53 26.59 26.59 22,000
Jun 8, 2023 22.34 25.02 22.34 24.95 24.95 20,452
Jun 7, 2023 23.11 23.11 23.01 22.74 22.74 5,244
Jun 6, 2023 22.54 22.67 22.24 22.76 22.76 17,600
Jun 5, 2023 23.14 23.14 23.14 23.08 23.08 4,400
Jun 2, 2023 23.25 23.25 23.25 23.06 23.06 4,000
Jun 1, 2023 24.63 24.63 24.63 23.82 23.82 8,000
May 31, 2023 24.51 24.52 24.29 24.48 24.48 16,630
May 30, 2023 24.59 24.61 24.59 25.01 25.01 650
May 26, 2023 23.50 24.41 23.50 25.47 25.47 1,633
May 25, 2023 22.90 23.64 22.90 23.52 23.52 8,631
May 24, 2023 26.10 26.10 26.10 25.73 25.73 3,800
May 23, 2023 27.00 27.50 27.00 26.86 26.86 11,565
May 22, 2023 26.57 26.57 26.57 26.57 26.57 -
May 19, 2023 25.92 26.63 25.92 26.39 26.39 12,415
May 18, 2023 26.42 26.42 25.88 25.83 25.83 1,126
May 17, 2023 26.78 26.78 26.78 26.78 26.78 -
May 16, 2023 27.80 28.28 27.80 27.69 27.69 3,694
May 15, 2023 28.24 28.24 26.76 27.30 27.30 18,111
May 12, 2023 27.52 27.52 27.52 27.63 27.63 3,500
May 11, 2023 28.29 28.29 27.80 28.44 28.44 7,000
May 10, 2023 28.90 28.90 28.90 28.90 28.90 -
May 9, 2023 28.08 28.08 28.08 28.08 28.08 -
May 5, 2023 26.11 28.07 26.11 27.99 27.99 12,909
May 4, 2023 25.07 25.07 24.95 24.95 24.95 4,335
May 3, 2023 24.96 24.96 24.44 25.07 25.07 20,316
May 2, 2023 25.27 25.27 25.27 25.27 25.27 -
Apr 28, 2023 28.67 28.67 28.18 28.37 28.37 19,113
Apr 27, 2023 26.74 29.44 26.74 29.00 29.00 28,986
Apr 26, 2023 27.50 27.50 27.06 26.99 26.99 5,342
Apr 25, 2023 25.05 25.18 25.05 24.91 24.91 474