WisdomTree Long USD Short EUR 5x Daily (BIT:EUS5)
Italy · Delayed Price · Currency is EUR 76.33
-0.07 (-0.09%)
Sep 8, 2025, 4:39 PM CET
BIT:EUS5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 76.37 | 77.19 | 76.10 | 76.33 | 76.33 | -0.09% | 589 |
| Sep 5, 2025 | 78.80 | 78.89 | 75.79 | 76.40 | 76.40 | -4.37% | 506 |
| Sep 4, 2025 | 79.48 | 80.20 | 79.48 | 79.89 | 79.89 | 1.72% | 198 |
| Sep 3, 2025 | 80.13 | 80.13 | 78.54 | 78.54 | 78.54 | -0.73% | 495 |
| Sep 2, 2025 | 78.62 | 80.02 | 78.50 | 79.12 | 79.12 | 1.95% | 521 |
| Sep 1, 2025 | 77.00 | 77.61 | 76.60 | 77.61 | 77.61 | -0.22% | 75 |
| Aug 29, 2025 | 78.42 | 79.02 | 77.63 | 77.78 | 77.78 | -1.49% | 375 |
| Aug 28, 2025 | 79.58 | 79.60 | 78.58 | 78.96 | 78.96 | -2.28% | 712 |
| Aug 27, 2025 | 81.20 | 81.70 | 80.80 | 80.80 | 80.80 | 2.05% | 1,022 |
| Aug 26, 2025 | 80.00 | 80.00 | 79.09 | 79.18 | 79.18 | 0.39% | 496 |
| Aug 25, 2025 | 77.17 | 78.87 | 77.17 | 78.87 | 78.87 | 2.74% | 180 |
| Aug 22, 2025 | 81.00 | 81.21 | 76.77 | 76.77 | 76.77 | -4.28% | 723 |
| Aug 21, 2025 | 80.07 | 80.50 | 79.08 | 80.20 | 80.20 | 1.76% | 755 |
| Aug 20, 2025 | 79.60 | 79.60 | 78.50 | 78.81 | 78.81 | 0.41% | 1,032 |
| Aug 19, 2025 | 78.20 | 78.63 | 78.20 | 78.49 | 78.49 | -0.03% | 207 |
| Aug 18, 2025 | 78.70 | 81.70 | 77.50 | 78.51 | 78.51 | -0.68% | 396 |
| Aug 14, 2025 | 77.71 | 79.41 | 77.71 | 79.05 | 79.05 | 3.02% | 458 |
| Aug 13, 2025 | 77.46 | 77.46 | 76.32 | 76.73 | 76.73 | -1.39% | 813 |
| Aug 12, 2025 | 80.34 | 80.76 | 77.81 | 77.81 | 77.81 | -3.39% | 1,323 |
| Aug 11, 2025 | 79.25 | 80.54 | 79.25 | 80.54 | 80.54 | 2.68% | 157 |
| Aug 8, 2025 | 78.99 | 80.00 | 78.44 | 78.44 | 78.44 | -1.32% | 79 |
| Aug 7, 2025 | 78.00 | 79.75 | 77.30 | 79.49 | 79.49 | 0.39% | 1,140 |
| Aug 6, 2025 | 81.33 | 81.33 | 79.18 | 79.18 | 79.18 | -2.52% | 408 |
| Aug 5, 2025 | 82.24 | 82.65 | 81.23 | 81.23 | 81.23 | -0.56% | 174 |
| Aug 4, 2025 | 81.74 | 82.09 | 81.23 | 81.69 | 81.69 | -1.27% | 1,479 |
| Aug 1, 2025 | 86.86 | 88.00 | 80.00 | 82.74 | 82.74 | -4.28% | 3,063 |
| Jul 31, 2025 | 85.92 | 86.92 | 85.89 | 86.44 | 86.44 | 1.83% | 1,064 |
| Jul 30, 2025 | 81.98 | 85.34 | 81.98 | 84.89 | 84.89 | 2.61% | 1,784 |
| Jul 29, 2025 | 82.58 | 83.22 | 81.13 | 82.73 | 82.73 | 3.59% | 3,020 |
| Jul 28, 2025 | 77.28 | 79.86 | 77.28 | 79.86 | 79.86 | 4.95% | 3,637 |
| Jul 25, 2025 | 76.18 | 76.92 | 76.09 | 76.09 | 76.09 | 1.64% | 673 |
| Jul 24, 2025 | 75.20 | 76.16 | 74.50 | 74.86 | 74.86 | -1.64% | 814 |
| Jul 23, 2025 | 76.02 | 76.80 | 76.02 | 76.11 | 76.11 | 0.12% | 485 |
| Jul 22, 2025 | 77.65 | 77.65 | 76.00 | 76.02 | 76.02 | -0.91% | 915 |
| Jul 21, 2025 | 79.22 | 79.22 | 76.72 | 76.72 | 76.72 | -2.54% | 246 |
| Jul 18, 2025 | 79.21 | 79.30 | 78.40 | 78.72 | 78.72 | -2.60% | 403 |
| Jul 17, 2025 | 80.66 | 81.55 | 80.66 | 80.82 | 80.82 | 2.71% | 904 |
| Jul 16, 2025 | 79.80 | 81.55 | 78.00 | 78.69 | 78.69 | -1.77% | 591 |
| Jul 15, 2025 | 78.02 | 80.16 | 75.73 | 80.11 | 80.11 | 3.19% | 2,148 |
| Jul 14, 2025 | 78.14 | 78.14 | 77.15 | 77.63 | 77.63 | 0.41% | 197 |
| Jul 11, 2025 | 77.50 | 78.06 | 77.00 | 77.31 | 77.31 | -0.43% | 1,673 |
| Jul 10, 2025 | 76.15 | 78.20 | 76.15 | 77.64 | 77.64 | 1.09% | 591 |
| Jul 9, 2025 | 76.35 | 77.15 | 76.20 | 76.80 | 76.80 | -0.04% | 737 |
| Jul 8, 2025 | 76.00 | 77.47 | 75.00 | 76.83 | 76.83 | 1.37% | 419 |
| Jul 7, 2025 | 75.03 | 76.42 | 75.03 | 75.79 | 75.79 | 1.72% | 957 |
| Jul 4, 2025 | 74.74 | 75.01 | 74.33 | 74.51 | 74.51 | -0.59% | 1,488 |
| Jul 3, 2025 | 74.00 | 76.90 | 73.50 | 74.95 | 74.95 | 0.71% | 4,280 |
| Jul 2, 2025 | 74.16 | 76.00 | 74.16 | 74.42 | 74.42 | -0.19% | 242 |
| Jul 1, 2025 | 74.58 | 76.79 | 72.98 | 74.56 | 74.56 | -1.14% | 1,568 |
| Jun 30, 2025 | 76.19 | 76.61 | 75.30 | 75.42 | 75.42 | -1.21% | 209 |