Wisdomtree Multi Asset issuer Plc - Wisdomtree Emerging Markets 3x Daily leveraged Fund (ETR:3E3M)
Germany · Delayed Price · Currency is EUR 167.48
+1.61 (0.97%)
Sep 22, 2026, 4:00 PM EDT
ETR:3E3M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 164.28 | 169.20 | 163.70 | 167.48 | 167.48 | 0.97% | 879 |
| Sep 21, 2026 | 162.26 | 165.87 | 161.88 | 165.87 | 165.87 | 8.33% | 767 |
| Sep 18, 2026 | 156.45 | 157.08 | 152.05 | 153.12 | 153.12 | -1.11% | 388 |
| Sep 17, 2026 | 149.67 | 155.07 | 149.67 | 154.84 | 154.84 | 2.77% | 920 |
| Sep 16, 2026 | 150.77 | 151.71 | 149.86 | 150.66 | 150.66 | 2.98% | 815 |
| Sep 15, 2026 | 147.47 | 148.71 | 145.69 | 146.30 | 146.30 | -1.86% | 1,536 |
| Sep 14, 2026 | 151.89 | 151.89 | 146.54 | 149.07 | 149.07 | -7.55% | 794 |
| Sep 11, 2026 | 158.47 | 162.19 | 158.47 | 161.24 | 161.24 | 2.65% | 173 |
| Sep 10, 2026 | 164.29 | 164.29 | 157.08 | 157.08 | 157.08 | -4.93% | 584 |
| Sep 9, 2026 | 168.49 | 168.49 | 163.54 | 165.23 | 165.23 | -1.64% | 547 |
| Sep 8, 2026 | 165.17 | 168.53 | 165.12 | 167.98 | 167.98 | 0.73% | 969 |
| Sep 7, 2026 | 167.94 | 167.94 | 166.13 | 166.77 | 166.77 | 1.60% | 256 |
| Sep 4, 2026 | 159.37 | 164.20 | 158.96 | 164.14 | 164.14 | 4.87% | 1,066 |
| Sep 3, 2026 | 153.08 | 156.58 | 153.08 | 156.52 | 156.52 | 0.88% | 168 |
| Sep 2, 2026 | 151.47 | 155.79 | 150.00 | 155.15 | 155.15 | -1.15% | 418 |
| Sep 1, 2026 | 160.83 | 160.83 | 155.16 | 156.95 | 156.95 | 1.34% | 32 |
| Aug 31, 2026 | 156.94 | 157.70 | 154.88 | 154.88 | 154.88 | -2.77% | 526 |
| Aug 28, 2026 | 159.30 | 160.23 | 157.96 | 159.30 | 159.30 | 0.61% | 149 |
| Aug 27, 2026 | 159.12 | 159.87 | 157.01 | 158.34 | 158.34 | 1.01% | 4,485 |
| Aug 26, 2026 | 158.37 | 158.37 | 156.47 | 156.75 | 156.75 | 1.98% | 73 |
| Aug 25, 2026 | 152.59 | 154.79 | 152.12 | 153.71 | 153.71 | 3.12% | 452 |
| Aug 24, 2026 | 150.92 | 151.58 | 147.33 | 149.06 | 149.06 | -4.77% | 150 |
| Aug 21, 2026 | 157.81 | 158.47 | 155.22 | 156.52 | 156.52 | 3.67% | 114 |
| Aug 20, 2026 | 152.59 | 152.59 | 149.00 | 150.98 | 150.98 | 1.12% | 734 |
| Aug 19, 2026 | 146.03 | 149.99 | 146.00 | 149.31 | 149.31 | 2.41% | 131 |
| Aug 18, 2026 | 153.37 | 153.37 | 145.09 | 145.79 | 145.79 | -10.32% | 364 |
| Aug 17, 2026 | 159.64 | 162.86 | 158.93 | 162.57 | 162.57 | 5.37% | 928 |
| Aug 14, 2026 | 155.11 | 157.93 | 154.28 | 154.28 | 154.28 | -1.22% | 864 |
| Aug 13, 2026 | 153.08 | 157.49 | 153.08 | 156.18 | 156.18 | 1.78% | 512 |
| Aug 12, 2026 | 150.42 | 153.91 | 150.42 | 153.45 | 153.45 | 3.30% | 895 |
| Aug 11, 2026 | 146.08 | 149.53 | 146.08 | 148.55 | 148.55 | 1.97% | 1,428 |
| Aug 10, 2026 | 147.42 | 148.47 | 145.30 | 145.68 | 145.68 | -1.53% | 2,102 |
| Aug 7, 2026 | 144.47 | 147.95 | 144.47 | 147.95 | 147.95 | 0.12% | 174 |
| Aug 6, 2026 | 143.80 | 148.08 | 142.66 | 147.78 | 147.78 | -2.44% | 1,113 |
| Aug 5, 2026 | 151.79 | 151.79 | 149.54 | 151.47 | 151.47 | 0.79% | 309 |
| Aug 4, 2026 | 143.21 | 150.28 | 142.71 | 150.28 | 150.28 | 8.24% | 1,289 |
| Aug 3, 2026 | 142.03 | 142.03 | 136.32 | 138.84 | 138.84 | -0.04% | 1,103 |
| Jul 31, 2026 | 146.43 | 147.05 | 138.89 | 138.89 | 138.89 | 4.34% | 1,838 |
| Jul 30, 2026 | 122.23 | 133.69 | 120.07 | 133.11 | 133.11 | 7.16% | 4,198 |
| Jul 29, 2026 | 126.24 | 127.28 | 123.48 | 124.22 | 124.22 | -6.07% | 3,944 |
| Jul 28, 2026 | 129.57 | 132.25 | 126.15 | 132.25 | 132.25 | -2.00% | 5,501 |
| Jul 27, 2026 | 144.73 | 145.04 | 134.95 | 134.95 | 134.95 | -3.88% | 1,267 |
| Jul 24, 2026 | 141.10 | 143.56 | 138.40 | 140.40 | 140.40 | -0.73% | 22 |
| Jul 23, 2026 | 151.53 | 151.71 | 141.43 | 141.43 | 141.43 | -5.23% | 453 |
| Jul 22, 2026 | 145.31 | 149.24 | 144.60 | 149.24 | 149.24 | -0.85% | 415 |
| Jul 21, 2026 | 148.87 | 150.52 | 147.75 | 150.52 | 150.52 | 6.16% | 3,688 |
| Jul 20, 2026 | 137.30 | 142.99 | 137.30 | 141.78 | 141.78 | 3.53% | 605 |
| Jul 17, 2026 | 131.76 | 136.95 | 127.91 | 136.95 | 136.95 | -6.37% | 8,515 |
| Jul 16, 2026 | 149.21 | 149.21 | 142.80 | 146.27 | 146.27 | -3.39% | 2,668 |
| Jul 15, 2026 | 157.61 | 157.61 | 149.31 | 151.40 | 151.40 | -1.62% | 717 |