Skip to main content
logo
Wisdomtree Multi Asset Issuer Plc - WTI Crude Oil 3x Daily Leveraged ETF (BIT:3OIL)
Italy flag Italy · Delayed Price · Currency is EUR
54.78
+6.76 (14.07%)
Apr 2, 2026, 5:35 PM CET

BIT:3OIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202657.2060.1051.1154.7854.7814.07%276,675
Apr 1, 202645.5250.5044.2948.0348.03-17.04%349,559
Mar 31, 202657.6960.2055.7057.8957.891.63%279,788
Mar 30, 202657.4358.1553.2056.9656.967.55%217,891
Mar 27, 202649.8653.3549.6952.9652.966.24%238,276
Mar 26, 202647.0049.8546.2049.8549.8516.35%249,544
Mar 25, 202640.5243.7838.2042.8542.85-7.43%489,540
Mar 24, 202642.9347.1042.2046.2946.294.06%261,507
Mar 23, 202662.8562.9136.3044.4844.48-21.09%645,573
Mar 20, 202651.2356.6350.7056.3756.37-2.94%377,942
Mar 19, 202655.9462.3052.5058.0858.084.39%608,998
Mar 18, 202649.2357.5049.2355.6455.6411.19%400,658
Mar 17, 202653.2054.3549.2050.0450.04-3.49%266,861
Mar 16, 202657.6358.4947.2851.8551.85-0.75%370,780
Mar 13, 202654.7255.1847.6952.2452.246.41%395,215
Mar 12, 202644.1251.6544.0449.1049.1023.43%590,791
Mar 11, 202637.3541.0034.1639.7839.7817.02%507,514
Mar 10, 202637.1043.8032.8933.9933.99-30.89%840,248
Mar 9, 202658.8763.2047.3549.1849.1823.85%936,060
Mar 6, 202632.1640.4032.0039.7139.7128.37%989,404
Mar 5, 202629.0731.5026.8330.9430.9420.70%829,718
Mar 4, 202628.2829.1924.9525.6325.63-9.61%807,551
Mar 3, 202626.2829.6425.7628.3628.3620.66%1,226,142
Mar 2, 202624.9425.3223.1023.5023.5020.51%1,414,625
Feb 27, 202618.7420.5218.6919.5019.500.90%443,270
Feb 26, 202618.6119.6017.0019.3319.333.62%569,404
Feb 25, 202618.9619.2918.3518.6518.65-2.76%192,210
Feb 24, 202619.5220.0118.7819.1819.18-1.89%226,224
Feb 23, 202618.7420.0518.6019.5519.552.22%255,331
Feb 20, 202619.3419.5918.8719.1319.13-1.42%232,691
Feb 19, 202618.6719.4618.5719.4019.409.71%634,768
Feb 18, 202616.1917.6816.0917.6817.6810.79%359,568
Feb 17, 202616.6517.3015.6815.9615.96-5.62%550,103
Feb 16, 202616.2616.9116.0616.9116.913.63%170,722
Feb 13, 202616.2616.6015.7816.3216.32-1.81%329,216
Feb 12, 202617.9418.0316.5516.6216.62-8.39%307,035
Feb 11, 202617.6218.6217.6218.1418.145.17%243,748
Feb 10, 202617.3117.7317.0617.2517.25-1.42%160,081
Feb 9, 202616.3017.5216.2717.5017.500.99%539,010
Feb 6, 202617.2717.7015.8817.3317.334.40%625,261
Feb 5, 202617.2917.7416.1816.6016.60-0.47%369,008
Feb 4, 202616.6717.0016.3516.6716.672.17%218,355
Feb 3, 202615.5616.4314.9916.3216.324.62%290,732
Feb 2, 202615.5316.0815.1515.6015.60-17.14%586,702
Jan 30, 202617.4418.8517.2618.8318.832.43%437,564
Jan 29, 202617.2519.0617.2518.3818.3811.61%742,541
Jan 28, 202616.0116.8015.7416.4716.475.37%572,110
Jan 27, 202614.8015.7014.6215.6315.634.73%284,446
Jan 26, 202615.1515.4514.7514.9214.92-2.33%306,433
Jan 23, 202614.4615.5014.4115.2815.286.70%398,167