LSE - Delayed Quote GBp

WisdomTree Short USD Long GBP 3x Daily (PUS3.L)

785.25 +4.50 (+0.58%)
At close: April 25 at 2:31 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 785.50 786.25 785.50 792.75 792.75 150
Apr 24, 2024 780.75 780.75 780.75 780.75 780.75 -
Apr 23, 2024 781.61 781.61 781.61 782.50 782.50 76
Apr 22, 2024 769.50 769.50 757.00 762.25 762.25 330
Apr 19, 2024 783.00 783.00 781.00 777.25 777.25 100
Apr 18, 2024 792.25 792.25 788.50 786.50 786.50 25
Apr 17, 2024 788.00 789.50 787.50 784.00 784.00 11
Apr 16, 2024 782.50 801.45 781.50 781.25 781.25 124
Apr 15, 2024 788.50 790.00 788.50 785.75 785.75 141
Apr 12, 2024 779.00 804.00 779.00 783.50 783.50 3,789
Apr 11, 2024 808.00 811.00 799.00 796.25 796.25 699
Apr 10, 2024 803.25 803.25 803.25 803.25 803.25 -
Apr 9, 2024 817.56 817.56 817.56 826.75 826.75 163
Apr 8, 2024 817.00 817.00 816.00 823.25 823.25 18
Apr 5, 2024 818.00 819.00 817.50 817.25 817.25 156
Apr 4, 2024 823.00 823.00 823.00 825.75 825.75 12
Apr 3, 2024 805.50 805.50 805.50 819.25 819.25 107
Apr 2, 2024 810.50 812.00 810.00 807.50 807.50 5
Mar 28, 2024 820.75 820.75 820.75 820.75 820.75 -
Mar 27, 2024 819.50 819.50 819.50 817.75 817.75 1
Mar 26, 2024 846.30 846.30 846.30 820.75 820.75 22
Mar 25, 2024 820.75 820.75 820.75 820.75 820.75 -
Mar 22, 2024 810.50 810.50 810.50 812.25 812.25 40
Mar 21, 2024 847.00 852.50 845.50 826.00 826.00 224
Mar 20, 2024 835.25 835.25 835.25 835.25 835.25 -
Mar 19, 2024 850.21 850.21 850.21 836.50 836.50 14
Mar 18, 2024 836.25 836.25 836.25 836.25 836.25 -
Mar 15, 2024 838.75 838.75 838.75 838.75 838.75 -
Mar 14, 2024 842.50 842.50 842.50 842.50 842.50 -
Mar 13, 2024 850.00 850.50 850.00 851.25 851.25 20
Mar 12, 2024 849.00 849.00 849.00 847.25 847.25 50
Mar 11, 2024 853.75 853.75 853.75 853.75 853.75 -
Mar 8, 2024 862.50 862.50 862.50 862.50 862.50 -
Mar 7, 2024 850.75 850.75 850.75 850.75 850.75 -
Mar 6, 2024 841.25 841.25 841.25 841.25 841.25 -
Mar 5, 2024 828.17 828.17 828.17 836.00 836.00 3
Mar 4, 2024 831.25 831.25 831.25 831.25 831.25 -
Mar 1, 2024 8.19 8.19 8.19 8.19 8.19 -
Feb 29, 2024 819.00 819.00 819.00 819.00 819.00 -
Feb 28, 2024 821.50 821.50 821.50 822.75 822.75 8
Feb 27, 2024 816.22 816.22 816.22 829.75 829.75 76
Feb 26, 2024 828.00 828.50 828.00 827.50 827.50 30
Feb 23, 2024 826.25 826.25 826.25 826.25 826.25 -
Feb 22, 2024 819.75 819.75 819.75 819.75 819.75 -
Feb 21, 2024 803.50 814.50 803.50 816.75 816.75 75
Feb 20, 2024 820.50 821.00 820.50 821.00 821.00 164
Feb 19, 2024 815.00 815.50 814.50 809.25 809.25 559
Feb 16, 2024 808.50 808.50 808.50 810.25 810.25 54
Feb 15, 2024 807.25 807.25 807.25 807.25 807.25 -
Feb 14, 2024 802.25 802.25 802.25 802.25 802.25 -
Feb 13, 2024 819.00 819.00 802.68 811.00 811.00 56
Feb 12, 2024 817.25 817.25 817.25 817.25 817.25 -
Feb 9, 2024 818.00 818.00 818.00 818.00 818.00 -
Feb 8, 2024 813.50 813.50 813.50 813.50 813.50 -
Feb 7, 2024 816.00 816.00 816.00 816.00 816.00 -
Feb 6, 2024 780.00 830.18 780.00 809.00 809.00 152
Feb 5, 2024 809.00 809.50 796.00 797.00 797.00 338
Feb 2, 2024 844.50 845.00 842.50 819.75 819.75 122
Feb 1, 2024 823.00 833.50 823.00 832.75 832.75 736
Jan 31, 2024 836.50 840.50 836.50 834.25 834.25 614
Jan 30, 2024 824.50 824.50 824.50 824.50 824.50 -
Jan 29, 2024 827.50 827.50 827.50 827.50 827.50 -
Jan 26, 2024 838.50 838.50 838.50 835.25 835.25 60
Jan 25, 2024 830.75 830.75 830.75 830.75 830.75 -
Jan 24, 2024 839.75 839.75 839.75 839.75 839.75 -
Jan 23, 2024 825.76 825.76 825.76 824.00 824.00 39
Jan 22, 2024 830.50 830.50 830.50 834.00 834.00 17
Jan 19, 2024 824.75 824.75 824.75 824.75 824.75 -
Jan 18, 2024 826.00 827.00 825.00 827.00 827.00 382
Jan 17, 2024 823.75 823.75 823.75 823.75 823.75 -
Jan 16, 2024 822.00 841.29 822.00 824.25 824.25 14
Jan 15, 2024 837.75 837.75 837.75 837.75 837.75 -
Jan 12, 2024 842.25 842.25 842.25 842.25 842.25 -
Jan 11, 2024 840.50 849.50 829.50 831.00 831.00 8,062
Jan 10, 2024 834.75 834.75 834.75 834.75 834.75 -
Jan 9, 2024 837.00 837.00 815.09 831.25 831.25 6
Jan 8, 2024 829.50 829.50 829.50 841.00 841.00 21
Jan 5, 2024 837.25 837.25 837.25 837.25 837.25 -
Jan 4, 2024 799.75 823.50 799.75 829.50 829.50 32
Jan 3, 2024 819.50 819.50 815.00 819.50 819.50 121
Jan 2, 2024 825.00 848.57 819.50 815.25 815.25 110
Dec 29, 2023 839.25 839.25 839.25 839.25 839.25 -
Dec 28, 2023 849.50 849.50 847.50 838.25 838.25 78
Dec 27, 2023 840.50 853.00 840.50 849.75 849.75 6,350
Dec 22, 2023 836.50 836.50 836.50 836.50 836.50 -
Dec 21, 2023 824.00 824.00 824.00 823.50 823.50 122
Dec 20, 2023 824.00 824.00 824.00 825.75 825.75 1
Dec 19, 2023 823.50 823.50 798.00 841.25 841.25 8
Dec 18, 2023 819.50 819.50 819.50 820.75 820.75 42
Dec 15, 2023 830.25 830.25 830.25 830.25 830.25 -
Dec 14, 2023 842.75 842.75 842.75 842.75 842.75 -
Dec 13, 2023 798.00 798.50 797.00 795.75 795.75 60
Dec 12, 2023 802.50 813.03 802.50 801.50 801.50 90
Dec 11, 2023 800.75 800.75 800.75 800.75 800.75 -
Dec 8, 2023 798.75 798.75 798.75 798.75 798.75 -
Dec 7, 2023 805.75 805.75 805.75 805.75 805.75 -
Dec 6, 2023 808.75 808.75 808.75 808.75 808.75 -
Dec 5, 2023 812.00 819.85 812.00 811.00 811.00 976
Dec 4, 2023 825.00 825.00 825.00 815.75 815.75 87
Dec 1, 2023 816.00 819.50 816.00 825.25 825.25 998
Nov 30, 2023 820.75 820.75 820.75 820.75 820.75 -
Nov 29, 2023 830.00 830.50 824.00 825.00 825.00 160
Nov 28, 2023 797.17 797.17 797.17 827.50 827.50 172
Nov 27, 2023 814.00 818.50 813.00 812.50 812.50 293
Nov 24, 2023 801.50 813.00 799.50 812.50 812.50 1,312
Nov 23, 2023 802.50 802.50 799.50 797.50 797.50 18
Nov 22, 2023 797.50 798.00 783.00 783.75 783.75 60
Nov 21, 2023 798.00 798.50 782.20 797.00 797.00 33
Nov 20, 2023 788.50 788.50 785.50 790.75 790.75 33
Nov 17, 2023 776.75 776.75 776.75 776.75 776.75 -
Nov 16, 2023 769.50 771.50 769.50 776.00 776.00 133
Nov 15, 2023 786.00 786.00 779.50 782.00 782.00 33
Nov 14, 2023 778.00 786.50 772.39 786.75 786.75 11
Nov 13, 2023 748.75 748.75 748.75 748.75 748.75 -
Nov 10, 2023 737.75 737.75 737.75 737.75 737.75 -
Nov 9, 2023 757.00 757.00 757.00 752.25 752.25 10
Nov 8, 2023 754.50 754.50 754.50 754.50 754.50 -
Nov 7, 2023 754.75 754.75 754.75 754.75 754.75 -
Nov 6, 2023 771.50 773.50 771.00 772.25 772.25 127
Nov 3, 2023 769.75 769.75 769.75 769.75 769.75 -
Nov 2, 2023 734.50 734.50 734.50 734.50 734.50 -
Nov 1, 2023 725.00 725.00 725.00 725.00 725.00 -
Oct 31, 2023 726.00 726.00 726.00 726.00 726.00 -
Oct 30, 2023 728.50 728.50 728.50 728.50 728.50 -
Oct 27, 2023 729.75 729.75 729.75 729.75 729.75 -
Oct 26, 2023 721.00 721.00 721.00 722.00 722.00 4
Oct 25, 2023 729.25 729.25 729.25 729.25 729.25 -
Oct 24, 2023 732.00 732.00 732.00 732.00 732.00 -
Oct 23, 2023 742.75 742.75 742.75 742.75 742.75 -
Oct 20, 2023 730.50 730.50 730.50 730.50 730.50 -
Oct 19, 2023 729.50 729.50 729.50 729.50 729.50 -
Oct 18, 2023 729.50 729.50 729.50 729.50 729.50 -
Oct 17, 2023 736.50 736.50 736.50 736.50 736.50 -
Oct 16, 2023 709.00 731.00 709.00 737.50 737.50 59
Oct 13, 2023 727.00 727.00 727.00 727.00 727.00 -
Oct 12, 2023 740.75 740.75 740.75 740.75 740.75 -
Oct 11, 2023 758.00 758.00 758.00 757.50 757.50 37
Oct 10, 2023 750.50 750.50 750.50 750.50 750.50 -
Oct 9, 2023 741.50 741.50 741.50 741.50 741.50 -
Oct 6, 2023 743.00 743.00 742.00 746.50 746.50 2
Oct 5, 2023 711.00 726.00 711.00 725.00 725.00 38
Oct 4, 2023 729.00 729.00 729.00 729.00 729.00 -
Oct 3, 2023 749.14 749.14 749.14 715.00 715.00 132
Oct 2, 2023 729.00 729.00 729.00 729.00 729.00 -
Sep 29, 2023 751.00 758.50 743.00 740.00 740.00 2,695
Sep 28, 2023 740.00 740.00 740.00 740.00 740.00 -
Sep 27, 2023 730.00 730.00 730.00 730.00 730.00 -
Sep 26, 2023 732.50 732.50 732.50 732.50 732.50 -
Sep 25, 2023 737.00 737.00 737.00 740.50 740.50 250
Sep 22, 2023 754.50 754.50 754.50 749.50 749.50 1
Sep 21, 2023 757.00 757.00 757.00 757.00 757.00 -
Sep 20, 2023 774.50 774.50 774.50 776.00 776.00 1
Sep 19, 2023 774.75 774.75 774.75 774.75 774.75 -
Sep 18, 2023 776.50 776.50 776.50 775.75 775.75 1
Sep 15, 2023 789.00 789.00 789.00 776.75 776.75 1
Sep 14, 2023 778.50 778.50 778.50 778.50 778.50 -
Sep 13, 2023 794.75 794.75 794.75 794.75 794.75 -
Sep 12, 2023 792.00 792.00 792.00 792.00 792.00 -
Sep 11, 2023 800.75 800.75 800.75 800.75 800.75 -
Sep 8, 2023 798.00 798.50 798.00 790.25 790.25 2
Sep 7, 2023 790.00 790.00 790.00 790.00 790.00 -
Sep 6, 2023 795.00 795.00 795.00 795.00 795.00 -
Sep 5, 2023 807.50 807.50 807.50 807.50 807.50 -
Sep 4, 2023 819.00 819.00 819.00 819.00 819.00 -
Sep 1, 2023 809.50 824.00 809.50 814.50 814.50 31
Aug 31, 2023 829.50 829.50 829.50 829.50 829.50 -
Aug 30, 2023 840.00 840.00 840.00 840.00 840.00 -
Aug 29, 2023 817.97 817.97 817.97 819.00 819.00 10
Aug 25, 2023 810.50 810.50 810.50 810.50 810.50 -
Aug 24, 2023 822.00 822.00 822.00 822.00 822.00 -
Aug 23, 2023 836.00 836.00 836.00 836.00 836.00 -
Aug 22, 2023 841.75 841.75 841.75 841.75 841.75 -
Aug 21, 2023 841.25 841.25 841.25 841.25 841.25 -
Aug 18, 2023 844.50 844.50 844.50 844.50 844.50 -
Aug 17, 2023 844.50 844.50 844.50 844.50 844.50 -
Aug 16, 2023 845.50 845.50 845.50 845.50 845.50 -
Aug 15, 2023 842.00 842.00 842.00 842.00 842.00 -
Aug 14, 2023 833.00 833.00 833.00 833.00 833.00 -
Aug 11, 2023 821.25 835.25 821.25 835.25 835.25 27
Aug 10, 2023 840.50 840.50 840.50 840.50 840.50 -
Aug 9, 2023 838.50 838.50 838.50 838.50 838.50 -
Aug 8, 2023 847.61 847.61 847.61 840.00 840.00 17
Aug 7, 2023 848.00 848.00 848.00 848.00 848.00 -
Aug 4, 2023 849.00 849.00 849.00 849.00 849.00 -
Aug 3, 2023 838.00 838.00 838.00 838.00 838.00 -
Aug 2, 2023 836.00 836.00 836.00 836.00 836.00 -
Aug 1, 2023 844.00 844.00 844.00 844.00 844.00 -
Jul 31, 2023 870.50 870.50 861.50 868.25 868.25 440
Jul 28, 2023 867.50 867.50 867.50 867.50 867.50 -
Jul 27, 2023 889.00 889.00 889.00 868.00 868.00 20
Jul 26, 2023 882.00 882.00 882.00 882.00 882.00 -
Jul 25, 2023 867.75 867.75 867.75 867.75 867.75 -
Jul 24, 2023 859.50 859.50 859.50 859.50 859.50 -
Jul 21, 2023 866.00 866.00 866.00 866.00 866.00 -
Jul 20, 2023 877.00 877.00 877.00 865.50 865.50 110
Jul 19, 2023 873.75 873.75 873.75 873.75 873.75 -
Jul 18, 2023 902.19 902.19 902.19 912.50 912.50 80
Jul 17, 2023 915.00 915.00 915.00 915.00 915.00 -
Jul 14, 2023 922.00 922.00 922.00 922.00 922.00 -
Jul 13, 2023 903.00 919.00 903.00 918.00 918.00 143
Jul 12, 2023 900.00 900.00 900.00 897.50 897.50 400
Jul 11, 2023 873.00 873.00 873.00 877.00 877.00 13
Jul 10, 2023 863.50 863.50 863.50 863.50 863.50 -
Jul 7, 2023 864.50 864.50 864.50 864.50 864.50 -
Jul 6, 2023 836.50 836.50 836.50 836.50 836.50 -
Jul 5, 2023 842.00 842.00 842.00 842.00 842.00 -
Jul 4, 2023 843.00 843.00 843.00 843.00 843.00 -
Jul 3, 2023 835.50 835.50 835.50 835.50 835.50 -
Jun 30, 2023 840.00 840.00 840.00 840.00 840.00 -
Jun 29, 2023 821.00 821.00 821.00 821.00 821.00 -
Jun 28, 2023 826.75 826.75 826.75 826.75 826.75 -
Jun 27, 2023 848.00 848.00 848.00 848.00 848.00 -
Jun 26, 2023 842.50 842.50 842.50 842.50 842.50 -
Jun 23, 2023 840.00 840.00 840.00 840.00 840.00 -
Jun 22, 2023 846.00 846.00 846.00 846.00 846.00 -
Jun 21, 2023 844.00 844.00 844.00 844.00 844.00 -
Jun 20, 2023 837.69 837.69 837.69 845.50 845.50 85
Jun 19, 2023 860.00 860.00 860.00 858.00 858.00 38
Jun 16, 2023 830.50 855.50 830.50 862.50 862.50 46
Jun 15, 2023 850.00 850.00 850.00 850.00 850.00 -
Jun 14, 2023 837.50 837.50 837.50 837.50 837.50 -
Jun 13, 2023 818.75 818.75 784.53 822.00 822.00 18
Jun 12, 2023 816.50 816.50 816.50 801.50 801.50 21
Jun 9, 2023 815.75 815.75 815.75 815.75 815.75 -
Jun 8, 2023 810.00 810.00 810.00 810.00 810.00 -
Jun 7, 2023 793.50 793.50 793.50 793.50 793.50 -
Jun 6, 2023 781.50 795.22 781.50 785.00 785.00 34
Jun 5, 2023 786.00 786.00 786.00 786.00 786.00 -
Jun 2, 2023 797.50 797.50 797.50 797.50 797.50 -
Jun 1, 2023 805.50 805.50 805.50 805.50 805.50 -
May 31, 2023 780.00 780.00 780.00 780.00 780.00 -
May 30, 2023 778.50 781.50 778.50 783.25 783.25 14
May 26, 2023 768.50 768.50 768.50 768.50 768.50 -
May 25, 2023 768.50 768.50 768.50 768.50 768.50 -
May 24, 2023 781.50 781.50 781.50 777.75 777.75 26
May 23, 2023 787.00 787.00 787.00 787.00 787.00 -
May 22, 2023 787.50 787.50 787.50 787.50 787.50 -
May 19, 2023 794.50 794.50 794.50 794.50 794.50 -
May 18, 2023 785.00 785.00 785.00 785.00 785.00 -
May 17, 2023 797.75 797.75 797.75 797.75 797.75 -
May 16, 2023 800.00 800.00 800.00 800.00 800.00 -
May 15, 2023 805.00 805.00 805.00 805.00 805.00 -
May 12, 2023 795.75 795.75 795.75 795.75 795.75 -
May 11, 2023 805.00 805.00 805.00 805.00 805.00 -
May 10, 2023 824.50 824.50 824.50 825.50 825.50 1,234
May 9, 2023 825.25 825.25 825.25 825.25 825.25 -
May 5, 2023 828.50 828.50 828.50 828.50 828.50 -
May 4, 2023 815.75 815.75 815.75 815.75 815.75 -
May 3, 2023 812.50 812.50 812.50 812.50 812.50 -
May 2, 2023 811.74 811.74 811.74 794.75 794.75 61
Apr 28, 2023 808.00 813.00 808.00 817.50 817.50 875
Apr 27, 2023 801.00 801.00 801.00 801.00 801.00 -
Apr 26, 2023 797.50 797.50 797.50 797.50 797.50 -

Related Tickers