Wisdomtree Multi Asset Issuer Plc - Stoxx Europe Travel and Leis 2x Daily Fund (ETR:2FLY)
Germany · Delayed Price · Currency is EUR 29.02
-0.90 (-3.02%)
Last updated: Mar 20, 2026, 5:30 PM CET
ETR:2FLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.67 | 30.60 | 29.67 | 30.46 | 30.46 | 2.57% | - |
| Sep 21, 2026 | 29.49 | 29.69 | 29.48 | 29.69 | 29.69 | 2.32% | - |
| Sep 18, 2026 | 29.72 | 29.72 | 29.02 | 29.02 | 29.02 | -3.02% | - |
| Sep 17, 2026 | 30.04 | 30.04 | 29.92 | 29.92 | 29.92 | 1.23% | - |
| Sep 16, 2026 | 28.92 | 29.56 | 28.92 | 29.56 | 29.56 | 2.30% | - |
| Sep 15, 2026 | 29.41 | 29.46 | 28.90 | 28.90 | 28.90 | -1.47% | - |
| Sep 14, 2026 | 29.36 | 29.44 | 29.33 | 29.33 | 29.33 | -1.03% | - |
| Sep 11, 2026 | 29.64 | 29.64 | 29.40 | 29.63 | 29.63 | 1.43% | - |
| Sep 10, 2026 | 29.45 | 29.61 | 29.21 | 29.21 | 29.21 | -0.29% | - |
| Sep 9, 2026 | 29.21 | 29.30 | 29.13 | 29.30 | 29.30 | -2.15% | - |
| Sep 8, 2026 | 29.96 | 29.97 | 29.94 | 29.94 | 29.94 | -0.32% | - |
| Sep 7, 2026 | 30.17 | 30.36 | 30.04 | 30.04 | 30.04 | -1.20% | - |
| Sep 4, 2026 | 30.21 | 30.41 | 30.21 | 30.41 | 30.41 | 1.56% | - |
| Sep 3, 2026 | 29.77 | 29.99 | 29.58 | 29.94 | 29.94 | 0.86% | 1 |
| Sep 2, 2026 | 29.39 | 29.68 | 29.39 | 29.68 | 29.68 | 0.47% | - |
| Sep 1, 2026 | 30.21 | 30.21 | 29.54 | 29.54 | 29.54 | -3.44% | - |
| Aug 31, 2026 | 31.10 | 31.11 | 30.60 | 30.60 | 30.60 | -2.40% | 1,646 |
| Aug 28, 2026 | 31.26 | 31.35 | 31.07 | 31.35 | 31.35 | 0.96% | - |
| Aug 27, 2026 | 31.30 | 31.59 | 31.05 | 31.05 | 31.05 | -2.06% | - |
| Aug 26, 2026 | 31.89 | 32.18 | 31.71 | 31.71 | 31.71 | 0.75% | - |
| Aug 25, 2026 | 31.39 | 31.63 | 31.39 | 31.47 | 31.47 | 2.06% | - |
| Aug 24, 2026 | 30.02 | 30.84 | 30.02 | 30.84 | 30.84 | 3.62% | - |
| Aug 21, 2026 | 29.49 | 29.76 | 29.49 | 29.76 | 29.76 | 1.00% | - |
| Aug 20, 2026 | 29.52 | 29.67 | 29.46 | 29.46 | 29.46 | -1.01% | 30 |
| Aug 19, 2026 | 29.41 | 29.77 | 29.41 | 29.77 | 29.77 | -0.14% | - |
| Aug 18, 2026 | 30.71 | 30.71 | 29.81 | 29.81 | 29.81 | -2.73% | - |
| Aug 17, 2026 | 31.06 | 31.23 | 30.64 | 30.64 | 30.64 | -0.55% | 35 |
| Aug 14, 2026 | 31.10 | 31.35 | 30.81 | 30.81 | 30.81 | 0.15% | 6 |
| Aug 13, 2026 | 31.46 | 31.46 | 30.77 | 30.77 | 30.77 | -0.93% | - |
| Aug 12, 2026 | 30.55 | 31.05 | 30.55 | 31.05 | 31.05 | 1.13% | - |
| Aug 11, 2026 | 30.12 | 30.71 | 30.12 | 30.71 | 30.71 | 0.54% | - |
| Aug 10, 2026 | 31.13 | 31.13 | 30.54 | 30.54 | 30.54 | -2.25% | - |
| Aug 7, 2026 | 31.21 | 31.40 | 31.21 | 31.24 | 31.24 | -0.81% | - |
| Aug 6, 2026 | 31.77 | 31.77 | 31.50 | 31.50 | 31.50 | -0.55% | - |
| Aug 5, 2026 | 31.28 | 31.67 | 31.27 | 31.67 | 31.67 | 1.89% | - |
| Aug 4, 2026 | 30.39 | 31.09 | 30.39 | 31.09 | 31.09 | 0.03% | - |
| Aug 3, 2026 | 31.44 | 31.48 | 31.08 | 31.08 | 31.08 | 0.94% | 6 |
| Jul 31, 2026 | 30.86 | 31.15 | 30.79 | 30.79 | 30.79 | -2.40% | - |
| Jul 30, 2026 | 31.18 | 31.79 | 31.18 | 31.55 | 31.55 | 0.08% | - |
| Jul 29, 2026 | 32.10 | 32.10 | 31.52 | 31.52 | 31.52 | -1.81% | 2 |
| Jul 28, 2026 | 32.06 | 32.10 | 31.69 | 32.10 | 32.10 | 2.35% | 26 |
| Jul 27, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 3.51% | 50 |
| Jul 24, 2026 | 29.25 | 30.30 | 29.25 | 30.30 | 30.30 | 4.68% | - |
| Jul 23, 2026 | 29.73 | 29.73 | 28.95 | 28.95 | 28.95 | -4.64% | - |
| Jul 22, 2026 | 30.19 | 30.36 | 30.19 | 30.36 | 30.36 | -0.47% | - |
| Jul 21, 2026 | 30.43 | 30.50 | 30.43 | 30.50 | 30.50 | -1.03% | - |
| Jul 20, 2026 | 30.65 | 30.82 | 30.65 | 30.82 | 30.82 | -2.03% | - |
| Jul 17, 2026 | 31.60 | 31.61 | 31.46 | 31.46 | 31.46 | -2.55% | - |
| Jul 16, 2026 | 32.56 | 32.56 | 32.28 | 32.28 | 32.28 | -1.24% | - |
| Jul 15, 2026 | 31.52 | 32.69 | 31.47 | 32.69 | 32.69 | 0.21% | 3 |