Wisdomtree Multi Asset issuer Plc - Wisdomtree Emerging Markets 3x Daily leveraged Fund (BIT:3EML)
Italy · Delayed Price · Currency is EUR 116.23
-0.16 (-0.14%)
At close: Mar 9, 2026
BIT:3EML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 110.87 | 116.23 | 108.01 | 116.23 | 116.23 | -0.14% | 2,763 |
| Mar 6, 2026 | 120.51 | 124.37 | 112.00 | 116.39 | 116.39 | -0.99% | 1,811 |
| Mar 5, 2026 | 123.51 | 127.69 | 115.78 | 117.55 | 117.55 | -6.10% | 2,014 |
| Mar 4, 2026 | 116.50 | 126.30 | 113.85 | 125.18 | 125.18 | 3.97% | 8,030 |
| Mar 3, 2026 | 131.92 | 133.88 | 112.20 | 120.40 | 120.40 | -14.79% | 6,361 |
| Mar 2, 2026 | 140.00 | 145.00 | 137.15 | 141.29 | 141.29 | -7.03% | 8,038 |
| Feb 27, 2026 | 152.52 | 155.60 | 147.16 | 151.98 | 151.98 | -0.28% | 1,409 |
| Feb 26, 2026 | 157.78 | 159.99 | 148.40 | 152.40 | 152.40 | -2.49% | 3,131 |
| Feb 25, 2026 | 154.83 | 158.59 | 154.72 | 156.29 | 156.29 | 2.22% | 914 |
| Feb 24, 2026 | 148.20 | 153.55 | 148.00 | 152.90 | 152.90 | 3.64% | 1,779 |
| Feb 23, 2026 | 146.63 | 148.95 | 144.50 | 147.53 | 147.53 | 0.50% | 1,488 |
| Feb 20, 2026 | 141.17 | 148.97 | 141.17 | 146.79 | 146.79 | 4.45% | 1,993 |
| Feb 19, 2026 | 143.10 | 144.99 | 136.44 | 140.53 | 140.53 | -2.50% | 1,459 |
| Feb 18, 2026 | 140.90 | 144.89 | 140.19 | 144.13 | 144.13 | 4.03% | 836 |
| Feb 17, 2026 | 142.35 | 142.35 | 134.71 | 138.55 | 138.55 | -1.35% | 1,080 |
| Feb 16, 2026 | 142.71 | 143.96 | 140.32 | 140.45 | 140.45 | 1.05% | 1,184 |
| Feb 13, 2026 | 142.11 | 142.11 | 134.40 | 138.99 | 138.99 | 0.59% | 742 |
| Feb 12, 2026 | 144.32 | 150.00 | 136.88 | 138.18 | 138.18 | -1.14% | 1,376 |
| Feb 11, 2026 | 140.04 | 142.99 | 137.18 | 139.77 | 139.77 | 1.54% | 2,008 |
| Feb 10, 2026 | 137.83 | 138.56 | 135.76 | 137.65 | 137.65 | 0.84% | 1,041 |
| Feb 9, 2026 | 134.28 | 137.47 | 130.01 | 136.50 | 136.50 | 3.66% | 1,446 |
| Feb 6, 2026 | 125.28 | 133.85 | 124.01 | 131.68 | 131.68 | 3.56% | 988 |
| Feb 5, 2026 | 128.89 | 129.89 | 123.56 | 127.15 | 127.15 | -2.43% | 1,447 |
| Feb 4, 2026 | 135.08 | 136.00 | 127.00 | 130.32 | 130.32 | -2.42% | 1,999 |
| Feb 3, 2026 | 127.00 | 136.00 | 127.00 | 133.55 | 133.55 | 2.76% | 1,127 |
| Feb 2, 2026 | 127.49 | 132.05 | 119.36 | 129.96 | 129.96 | -1.68% | 1,349 |
| Jan 30, 2026 | 131.65 | 136.00 | 126.92 | 132.18 | 132.18 | -1.17% | 2,016 |
| Jan 29, 2026 | 141.00 | 143.11 | 128.17 | 133.75 | 133.75 | -1.93% | 3,725 |
| Jan 28, 2026 | 137.00 | 142.19 | 134.16 | 136.38 | 136.38 | 1.27% | 3,780 |
| Jan 27, 2026 | 132.59 | 134.99 | 130.06 | 134.67 | 134.67 | 3.84% | 5,009 |
| Jan 26, 2026 | 127.39 | 130.52 | 127.36 | 129.69 | 129.69 | 1.59% | 906 |
| Jan 23, 2026 | 127.55 | 129.56 | 126.00 | 127.66 | 127.66 | -0.34% | 945 |
| Jan 22, 2026 | 124.15 | 129.99 | 124.01 | 128.09 | 128.09 | 0.68% | 1,768 |
| Jan 21, 2026 | 122.27 | 127.70 | 119.51 | 127.22 | 127.22 | 3.54% | 2,104 |
| Jan 20, 2026 | 122.28 | 123.32 | 119.05 | 122.87 | 122.87 | -1.66% | 1,744 |
| Jan 19, 2026 | 123.28 | 126.03 | 121.44 | 124.94 | 124.94 | 0.47% | 2,623 |
| Jan 16, 2026 | 126.25 | 126.69 | 120.79 | 124.36 | 124.36 | -2.42% | 4,898 |
| Jan 15, 2026 | 124.18 | 127.81 | 124.18 | 127.44 | 127.44 | 3.69% | 2,112 |
| Jan 14, 2026 | 123.16 | 123.99 | 120.97 | 122.91 | 122.91 | 0.35% | 7,480 |
| Jan 13, 2026 | 121.35 | 124.12 | 120.37 | 122.48 | 122.48 | -0.15% | 2,207 |
| Jan 12, 2026 | 119.90 | 123.00 | 119.32 | 122.66 | 122.66 | 2.59% | 4,375 |
| Jan 9, 2026 | 116.61 | 120.99 | 116.43 | 119.56 | 119.56 | 2.00% | 2,521 |
| Jan 8, 2026 | 116.77 | 118.11 | 116.48 | 117.22 | 117.22 | -1.35% | 3,553 |
| Jan 7, 2026 | 119.11 | 119.53 | 117.74 | 118.83 | 118.83 | -1.96% | 1,772 |
| Jan 6, 2026 | 118.96 | 123.32 | 118.28 | 121.20 | 121.20 | 2.90% | 1,762 |
| Jan 5, 2026 | 116.03 | 118.69 | 115.00 | 117.78 | 117.78 | 5.13% | 3,422 |
| Jan 2, 2026 | 111.02 | 112.60 | 108.77 | 112.03 | 112.03 | 5.07% | 2,664 |
| Dec 30, 2025 | 104.71 | 106.10 | 104.71 | 106.62 | 106.62 | 2.94% | 800 |
| Dec 29, 2025 | 104.19 | 104.44 | 101.99 | 103.57 | 103.57 | 2.29% | 2,846 |
| Dec 23, 2025 | 100.97 | 101.41 | 100.69 | 101.25 | 101.25 | -0.35% | 1,598 |