Wisdomtree Multi Asset Issuer Plc - WTI Crude Oil 3x Daily Leveraged ETF (BIT:3OIL)
Italy · Delayed Price · Currency is EUR 16.91
+0.77 (4.80%)
Sep 8, 2025, 5:35 PM CET
BIT:3OIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.51 | 17.75 | 16.05 | 16.14 | 16.14 | -10.03% | 685,213 |
| Sep 4, 2025 | 17.56 | 18.00 | 17.25 | 17.94 | 17.94 | -1.37% | 433,801 |
| Sep 3, 2025 | 19.51 | 19.62 | 18.09 | 18.19 | 18.19 | -5.99% | 352,121 |
| Sep 2, 2025 | 19.13 | 19.95 | 18.80 | 19.35 | 19.35 | 3.48% | 350,994 |
| Sep 1, 2025 | 18.21 | 18.88 | 18.21 | 18.70 | 18.70 | 2.75% | 138,130 |
| Aug 29, 2025 | 18.32 | 18.68 | 18.10 | 18.20 | 18.20 | 0.72% | 182,820 |
| Aug 28, 2025 | 17.94 | 18.34 | 17.78 | 18.07 | 18.07 | 0.44% | 120,001 |
| Aug 27, 2025 | 17.70 | 18.37 | 17.55 | 17.99 | 17.99 | 0.73% | 145,317 |
| Aug 26, 2025 | 18.67 | 18.67 | 17.73 | 17.86 | 17.86 | -6.20% | 174,696 |
| Aug 25, 2025 | 18.03 | 19.04 | 17.97 | 19.04 | 19.04 | 6.61% | 268,480 |
| Aug 22, 2025 | 18.14 | 18.31 | 17.86 | 17.86 | 17.86 | 0.56% | 88,212 |
| Aug 21, 2025 | 17.74 | 17.90 | 17.30 | 17.76 | 17.76 | 2.84% | 167,740 |
| Aug 20, 2025 | 16.92 | 17.30 | 16.85 | 17.27 | 17.27 | 3.10% | 110,403 |
| Aug 19, 2025 | 16.75 | 16.86 | 16.48 | 16.75 | 16.75 | 0.12% | 139,784 |
| Aug 18, 2025 | 16.81 | 17.03 | 16.29 | 16.73 | 16.73 | -4.18% | 234,007 |
| Aug 14, 2025 | 16.94 | 17.46 | 16.55 | 17.46 | 17.46 | 6.99% | 150,202 |
| Aug 13, 2025 | 17.03 | 17.07 | 16.25 | 16.32 | 16.32 | -5.45% | 543,505 |
| Aug 12, 2025 | 17.88 | 17.99 | 17.13 | 17.26 | 17.26 | -2.92% | 216,432 |
| Aug 11, 2025 | 16.97 | 18.01 | 16.92 | 17.78 | 17.78 | 1.08% | 242,072 |
| Aug 8, 2025 | 17.13 | 18.06 | 16.71 | 17.59 | 17.59 | -0.57% | 357,611 |
| Aug 7, 2025 | 18.22 | 18.46 | 17.68 | 17.69 | 17.69 | -7.38% | 768,670 |
| Aug 6, 2025 | 19.21 | 19.89 | 18.85 | 19.10 | 19.10 | 0.32% | 276,051 |
| Aug 5, 2025 | 19.56 | 19.70 | 18.80 | 19.04 | 19.04 | -5.74% | 292,859 |
| Aug 4, 2025 | 20.69 | 20.87 | 18.96 | 20.20 | 20.20 | -1.94% | 564,475 |
| Aug 1, 2025 | 22.71 | 22.99 | 20.43 | 20.60 | 20.60 | -7.50% | 208,480 |
| Jul 31, 2025 | 23.26 | 23.60 | 22.10 | 22.27 | 22.27 | -4.17% | 224,244 |
| Jul 30, 2025 | 22.59 | 23.25 | 21.86 | 23.24 | 23.24 | 9.57% | 355,994 |
| Jul 29, 2025 | 20.43 | 21.30 | 20.34 | 21.21 | 21.21 | 5.63% | 239,526 |
| Jul 28, 2025 | 19.24 | 20.41 | 18.92 | 20.08 | 20.08 | 5.80% | 224,706 |
| Jul 25, 2025 | 19.84 | 19.94 | 18.98 | 18.98 | 18.98 | -2.82% | 95,136 |
| Jul 24, 2025 | 19.29 | 19.69 | 19.11 | 19.53 | 19.53 | 4.89% | 432,512 |
| Jul 23, 2025 | 18.97 | 19.00 | 18.41 | 18.62 | 18.62 | -0.43% | 196,025 |
| Jul 22, 2025 | 19.10 | 19.27 | 18.50 | 18.70 | 18.70 | -2.40% | 213,369 |
| Jul 21, 2025 | 19.44 | 19.67 | 18.86 | 19.16 | 19.16 | -2.34% | 236,117 |
| Jul 18, 2025 | 20.03 | 20.62 | 19.47 | 19.62 | 19.62 | 1.40% | 219,124 |
| Jul 17, 2025 | 18.86 | 19.40 | 18.70 | 19.35 | 19.35 | 5.39% | 268,985 |
| Jul 16, 2025 | 19.11 | 19.13 | 18.27 | 18.36 | 18.36 | -5.02% | 325,131 |
| Jul 15, 2025 | 18.90 | 19.40 | 18.74 | 19.33 | 19.33 | -0.21% | 242,979 |
| Jul 14, 2025 | 20.24 | 21.15 | 19.30 | 19.37 | 19.37 | -4.11% | 223,646 |
| Jul 11, 2025 | 19.05 | 20.25 | 18.75 | 20.20 | 20.20 | 6.43% | 161,191 |
| Jul 10, 2025 | 20.09 | 20.42 | 18.80 | 18.98 | 18.98 | -6.64% | 265,200 |
| Jul 9, 2025 | 20.09 | 20.60 | 19.61 | 20.33 | 20.33 | 1.55% | 107,026 |
| Jul 8, 2025 | 19.34 | 20.08 | 19.21 | 20.02 | 20.02 | 3.52% | 89,172 |
| Jul 7, 2025 | 18.30 | 19.52 | 18.21 | 19.34 | 19.34 | 4.82% | 201,339 |
| Jul 4, 2025 | 18.64 | 18.89 | 18.10 | 18.45 | 18.45 | -1.55% | 90,188 |
| Jul 3, 2025 | 18.65 | 19.20 | 18.46 | 18.74 | 18.74 | 4.05% | 185,093 |
| Jul 2, 2025 | 17.54 | 18.46 | 17.50 | 18.01 | 18.01 | 2.80% | 136,936 |
| Jul 1, 2025 | 17.49 | 17.93 | 17.11 | 17.52 | 17.52 | 1.98% | 87,434 |
| Jun 30, 2025 | 17.38 | 17.88 | 17.17 | 17.18 | 17.18 | -1.21% | 65,309 |
| Jun 27, 2025 | 17.86 | 18.05 | 17.39 | 17.39 | 17.39 | -4.61% | 86,676 |