WisdomTree Copper 3x Daily Short (BIT:3HCS)
Italy · Delayed Price · Currency is EUR 1.620
-0.070 (-4.14%)
Aug 29, 2025, 5:29 PM CET
BIT:3HCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -4.14% | 82,917 |
| Aug 28, 2025 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -3.43% | 57,488 |
| Aug 27, 2025 | 1.72 | 1.78 | 1.72 | 1.75 | 1.75 | 4.17% | 49,996 |
| Aug 26, 2025 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | 1.82% | 4,713 |
| Aug 25, 2025 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | -0.60% | 6,400 |
| Aug 22, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -3.49% | 2,700 |
| Aug 21, 2025 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | 1.18% | 17,902 |
| Aug 20, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 9,395 |
| Aug 19, 2025 | 1.67 | 1.72 | 1.66 | 1.71 | 1.71 | 2.40% | 12,511 |
| Aug 18, 2025 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | - | 17,224 |
| Aug 14, 2025 | 1.66 | 1.70 | 1.66 | 1.67 | 1.67 | 2.45% | 3,704 |
| Aug 13, 2025 | 1.61 | 1.64 | 1.60 | 1.63 | 1.63 | 1.24% | 189,734 |
| Aug 12, 2025 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -5.85% | 44,004 |
| Aug 11, 2025 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | 1.79% | 16,134 |
| Aug 8, 2025 | 1.74 | 1.75 | 1.68 | 1.68 | 1.68 | -4.55% | 47,402 |
| Aug 7, 2025 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | -0.56% | 3,724 |
| Aug 6, 2025 | 1.78 | 1.78 | 1.74 | 1.77 | 1.77 | -1.67% | 19,520 |
| Aug 5, 2025 | 1.73 | 1.80 | 1.72 | 1.80 | 1.80 | 2.86% | 82,139 |
| Aug 4, 2025 | 1.74 | 1.76 | 1.70 | 1.75 | 1.75 | -2.23% | 191,825 |
| Aug 1, 2025 | 1.82 | 1.86 | 1.74 | 1.79 | 1.79 | -3.76% | 255,415 |
| Jul 31, 2025 | 1.30 | 1.88 | 1.30 | 1.86 | 1.86 | 64.60% | 1,932,187 |
| Jul 30, 2025 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | 203,622 |
| Jul 29, 2025 | 1.12 | 1.13 | 1.08 | 1.10 | 1.10 | - | 134,846 |
| Jul 28, 2025 | 0.99 | 1.13 | 0.99 | 1.10 | 1.10 | 8.91% | 1,643,414 |
| Jul 25, 2025 | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | 3.47% | 180,335 |
| Jul 24, 2025 | 0.93 | 0.99 | 0.92 | 0.98 | 0.98 | 2.16% | 1,226,986 |
| Jul 23, 2025 | 1.02 | 1.02 | 0.92 | 0.96 | 0.96 | -8.13% | 1,727,164 |
| Jul 22, 2025 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -4.59% | 745,306 |
| Jul 21, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | -2.68% | 329,795 |
| Jul 18, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -5.08% | 610,723 |
| Jul 17, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 2.61% | 233,994 |
| Jul 16, 2025 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | -0.86% | 746,521 |
| Jul 15, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 364,446 |
| Jul 14, 2025 | 1.13 | 1.19 | 1.12 | 1.15 | 1.15 | 2.68% | 613,055 |
| Jul 11, 2025 | 1.14 | 1.18 | 1.12 | 1.12 | 1.12 | 1.82% | 777,909 |
| Jul 10, 2025 | 1.06 | 1.13 | 1.05 | 1.10 | 1.10 | -8.33% | 1,391,716 |
| Jul 9, 2025 | 1.10 | 1.21 | 1.09 | 1.20 | 1.20 | -32.96% | 2,188,431 |
| Jul 8, 2025 | 1.73 | 1.81 | 1.72 | 1.79 | 1.79 | 1.70% | 111,232 |
| Jul 7, 2025 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | 2.92% | 104,365 |
| Jul 4, 2025 | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | 4.27% | 209,105 |
| Jul 3, 2025 | 1.60 | 1.66 | 1.58 | 1.64 | 1.64 | 3.14% | 368,129 |
| Jul 2, 2025 | 1.68 | 1.68 | 1.59 | 1.59 | 1.59 | -4.22% | 255,705 |
| Jul 1, 2025 | 1.61 | 1.66 | 1.59 | 1.66 | 1.66 | -2.92% | 212,043 |
| Jun 30, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 2.40% | 48,609 |
| Jun 27, 2025 | 1.68 | 1.75 | 1.67 | 1.67 | 1.67 | - | 201,728 |
| Jun 26, 2025 | 1.79 | 1.79 | 1.64 | 1.67 | 1.67 | -11.17% | 382,082 |
| Jun 25, 2025 | 1.86 | 1.90 | 1.85 | 1.88 | 1.88 | -1.05% | 71,943 |
| Jun 24, 2025 | 1.86 | 1.93 | 1.82 | 1.90 | 1.90 | -2.06% | 96,251 |
| Jun 23, 2025 | 2.00 | 2.02 | 1.94 | 1.94 | 1.94 | -3.00% | 13,480 |
| Jun 20, 2025 | 2.06 | 2.06 | 1.93 | 2.00 | 2.00 | -1.48% | 18,775 |