WisdomTree Gold 3x Daily Leveraged (LON:3GOL)
London · Delayed Price · Currency is GBP · Price in USD 143.40
-5.02 (-3.38%)
Sep 23, 2026, 4:29 PM GMT
LON:3GOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 148.29 | 148.29 | 143.00 | 143.27 | - | -3.47% | 3,652 |
| Sep 22, 2026 | 147.08 | 148.96 | 144.31 | 148.42 | - | -1.52% | 4,831 |
| Sep 21, 2026 | 150.06 | 152.15 | 147.79 | 150.70 | - | -0.14% | 9,592 |
| Sep 18, 2026 | 154.87 | 155.30 | 149.01 | 150.91 | - | -0.43% | 8,794 |
| Sep 17, 2026 | 146.13 | 153.58 | 146.00 | 151.56 | - | 0.77% | 7,935 |
| Sep 16, 2026 | 148.73 | 151.44 | 148.46 | 150.40 | - | 4.57% | 5,362 |
| Sep 15, 2026 | 144.76 | 145.37 | 141.41 | 143.83 | - | -0.68% | 6,413 |
| Sep 14, 2026 | 147.66 | 147.90 | 142.32 | 144.81 | - | -5.39% | 3,816 |
| Sep 11, 2026 | 151.26 | 155.09 | 146.00 | 153.06 | - | 0.37% | 6,979 |
| Sep 10, 2026 | 155.67 | 159.11 | 148.65 | 152.50 | - | -2.55% | 4,404 |
| Sep 9, 2026 | 157.23 | 160.00 | 153.81 | 156.49 | - | 0.04% | 6,421 |
| Sep 8, 2026 | 156.77 | 157.34 | 154.80 | 156.43 | - | -0.95% | 2,100 |
| Sep 7, 2026 | 155.86 | 158.37 | 154.80 | 157.92 | - | -1.87% | 9,361 |
| Sep 4, 2026 | 163.42 | 166.30 | 153.95 | 160.93 | - | -4.40% | 9,636 |
| Sep 3, 2026 | 159.81 | 168.58 | 159.21 | 168.34 | - | 9.19% | 11,107 |
| Sep 2, 2026 | 149.01 | 156.84 | 147.65 | 154.16 | - | 0.46% | 7,271 |
| Sep 1, 2026 | 161.22 | 161.26 | 149.81 | 153.46 | - | -12.73% | 21,473 |
| Aug 28, 2026 | 182.00 | 183.89 | 172.50 | 175.85 | - | -2.36% | 9,948 |
| Aug 27, 2026 | 181.03 | 181.62 | 176.71 | 180.10 | - | -0.34% | 7,683 |
| Aug 26, 2026 | 185.57 | 185.83 | 179.10 | 180.71 | - | -3.36% | 7,521 |
| Aug 25, 2026 | 185.94 | 187.00 | 180.96 | 187.00 | - | -1.48% | 13,135 |
| Aug 24, 2026 | 186.98 | 190.74 | 184.78 | 189.81 | - | 4.17% | 17,415 |
| Aug 21, 2026 | 177.04 | 182.22 | 176.80 | 182.22 | - | 5.40% | 19,372 |
| Aug 20, 2026 | 169.37 | 174.22 | 164.55 | 172.89 | - | 2.61% | 13,128 |
| Aug 19, 2026 | 153.80 | 170.00 | 153.80 | 168.50 | - | 8.71% | 16,726 |
| Aug 18, 2026 | 159.49 | 159.92 | 154.56 | 155.00 | - | -4.34% | 14,422 |
| Aug 17, 2026 | 159.96 | 162.03 | 157.39 | 162.03 | - | 2.25% | 10,616 |
| Aug 14, 2026 | 152.65 | 158.68 | 152.47 | 158.47 | - | 1.92% | 7,534 |
| Aug 13, 2026 | 157.57 | 159.09 | 154.56 | 155.48 | - | -4.22% | 12,984 |
| Aug 12, 2026 | 160.39 | 164.55 | 159.94 | 162.34 | - | 3.04% | 15,253 |
| Aug 11, 2026 | 156.42 | 160.39 | 155.36 | 157.54 | - | 1.85% | 8,606 |
| Aug 10, 2026 | 155.62 | 155.98 | 151.81 | 154.68 | - | 0.01% | 9,607 |
| Aug 7, 2026 | 148.74 | 156.80 | 148.04 | 154.67 | - | 7.08% | 17,939 |
| Aug 6, 2026 | 145.07 | 148.00 | 142.70 | 144.44 | - | -0.48% | 12,396 |
| Aug 5, 2026 | 137.17 | 145.94 | 135.43 | 145.13 | - | 13.19% | 17,195 |
| Aug 4, 2026 | 126.82 | 129.57 | 125.39 | 128.22 | - | 3.25% | 3,313 |
| Aug 3, 2026 | 126.92 | 126.96 | 122.78 | 124.18 | - | -0.27% | 5,059 |
| Jul 31, 2026 | 128.46 | 128.48 | 123.57 | 124.52 | - | -4.63% | 7,223 |
| Jul 30, 2026 | 124.61 | 132.00 | 124.61 | 130.56 | - | 6.59% | 5,591 |
| Jul 29, 2026 | 125.42 | 125.89 | 121.62 | 122.49 | - | -1.72% | 4,548 |
| Jul 28, 2026 | 126.17 | 126.38 | 122.95 | 124.63 | - | -3.06% | 7,074 |
| Jul 27, 2026 | 131.31 | 131.44 | 127.91 | 128.56 | - | -0.15% | 3,804 |
| Jul 24, 2026 | 125.09 | 129.19 | 123.74 | 128.76 | - | 2.14% | 3,049 |
| Jul 23, 2026 | 133.11 | 133.11 | 125.66 | 126.06 | - | -7.97% | 4,074 |
| Jul 22, 2026 | 133.18 | 137.06 | 132.94 | 136.97 | - | 5.68% | 6,375 |
| Jul 21, 2026 | 129.48 | 129.61 | 127.00 | 129.61 | - | 5.06% | 3,975 |
| Jul 20, 2026 | 122.71 | 124.77 | 121.23 | 123.37 | - | -0.05% | 10,205 |
| Jul 17, 2026 | 122.14 | 123.43 | 118.91 | 123.43 | - | -0.15% | 4,920 |
| Jul 16, 2026 | 124.86 | 126.00 | 119.78 | 123.62 | - | -2.78% | 3,539 |
| Jul 15, 2026 | 125.38 | 129.18 | 124.52 | 127.16 | - | -2.14% | 4,600 |