WisdomTree Copper 3x Daily Short (BIT:3HCS)
Italy · Delayed Price · Currency is EUR 0.9698
+0.0440 (4.75%)
Dec 9, 2025, 5:29 PM CET
BIT:3HCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 4.68% | 393,242 |
| Dec 8, 2025 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 0.85% | 92,549 |
| Dec 5, 2025 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | -4.07% | 361,932 |
| Dec 4, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 2.96% | 552,410 |
| Dec 3, 2025 | 1.00 | 1.00 | 0.92 | 0.93 | 0.93 | -9.79% | 752,471 |
| Dec 2, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 3.41% | 665,867 |
| Dec 1, 2025 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | -1.68% | 313,776 |
| Nov 28, 2025 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -7.57% | 590,813 |
| Nov 27, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 3.00% | 71,883 |
| Nov 26, 2025 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | -6.99% | 134,551 |
| Nov 25, 2025 | 1.12 | 1.15 | 1.08 | 1.15 | 1.15 | -1.72% | 189,106 |
| Nov 24, 2025 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | - | 20,155 |
| Nov 21, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.16 | 2.82% | 52,041 |
| Nov 20, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -1.73% | 4,587 |
| Nov 19, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.03% | 36,216 |
| Nov 18, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 3.10% | 90,985 |
| Nov 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.82% | 4,500 |
| Nov 14, 2025 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | 3.00% | 150,705 |
| Nov 13, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | -0.47% | 18,673 |
| Nov 12, 2025 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -2.28% | 27,850 |
| Nov 11, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -3.35% | 15,663 |
| Nov 10, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -3.98% | 18,905 |
| Nov 7, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.08% | 149,829 |
| Nov 6, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -0.84% | 3,557 |
| Nov 5, 2025 | 1.21 | 1.24 | 1.19 | 1.19 | 1.19 | -0.83% | 33,587 |
| Nov 4, 2025 | 1.19 | 1.23 | 1.18 | 1.20 | 1.20 | 5.80% | 224,978 |
| Nov 3, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.36% | 32,056 |
| Oct 31, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 24,479 |
| Oct 30, 2025 | 1.05 | 1.13 | 1.04 | 1.11 | 1.11 | 11.00% | 212,295 |
| Oct 29, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -5.21% | 116,623 |
| Oct 28, 2025 | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -1.03% | 24,034 |
| Oct 27, 2025 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | -1.57% | 248,502 |
| Oct 24, 2025 | 1.09 | 1.12 | 1.08 | 1.08 | 1.08 | -1.37% | 98,694 |
| Oct 23, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -7.42% | 86,719 |
| Oct 22, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.75% | 39,427 |
| Oct 21, 2025 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | 3.91% | 30,914 |
| Oct 20, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -5.35% | 36,210 |
| Oct 17, 2025 | 1.22 | 1.25 | 1.19 | 1.22 | 1.22 | 4.29% | 209,695 |
| Oct 16, 2025 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | 0.69% | 49,185 |
| Oct 15, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | -2.12% | 175,087 |
| Oct 14, 2025 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | 8.44% | 225,801 |
| Oct 13, 2025 | 1.19 | 1.21 | 1.07 | 1.09 | 1.09 | -6.92% | 673,605 |
| Oct 10, 2025 | 1.17 | 1.18 | 1.10 | 1.17 | 1.17 | 5.02% | 790,746 |
| Oct 9, 2025 | 1.10 | 1.12 | 1.04 | 1.12 | 1.12 | -4.29% | 2,090,786 |
| Oct 8, 2025 | 1.14 | 1.17 | 1.12 | 1.17 | 1.16 | 3.83% | 236,660 |
| Oct 7, 2025 | 1.16 | 1.19 | 1.12 | 1.12 | 1.12 | -4.59% | 232,843 |
| Oct 6, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 3.52% | 220,326 |
| Oct 3, 2025 | 1.23 | 1.23 | 1.14 | 1.14 | 1.14 | -10.83% | 173,374 |
| Oct 2, 2025 | 1.27 | 1.29 | 1.22 | 1.27 | 1.27 | -11.40% | 210,725 |
| Sep 26, 2025 | 1.41 | 1.46 | 1.41 | 1.44 | 1.44 | 2.06% | 97,138 |