WisdomTree Gold 3x Daily Short (LON:3SGO)
London · Delayed Price · Currency is GBP · Price in GBX 112.00
+4.30 (3.99%)
At close: Sep 23, 2026
LON:3SGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 108.20 | 112.90 | 108.20 | 112.00 | - | 3.99% | 282,237 |
| Sep 22, 2026 | 108.50 | 110.00 | 107.00 | 107.70 | - | 1.89% | 162,480 |
| Sep 21, 2026 | 105.70 | 107.00 | 104.70 | 105.70 | - | 0.19% | 292,668 |
| Sep 18, 2026 | 102.92 | 106.02 | 102.50 | 105.50 | - | 0.09% | 299,618 |
| Sep 17, 2026 | 108.70 | 109.00 | 102.50 | 105.40 | - | 0.09% | 358,279 |
| Sep 16, 2026 | 106.31 | 107.10 | 104.50 | 105.30 | - | -4.36% | 375,300 |
| Sep 15, 2026 | 109.40 | 111.80 | 108.70 | 110.10 | - | 1.01% | 166,494 |
| Sep 14, 2026 | 107.33 | 111.60 | 107.30 | 109.00 | - | 5.62% | 449,930 |
| Sep 11, 2026 | 104.70 | 108.30 | 100.70 | 103.20 | - | -0.10% | 142,425 |
| Sep 10, 2026 | 99.50 | 106.80 | 99.30 | 103.30 | - | 2.38% | 483,936 |
| Sep 9, 2026 | 100.80 | 102.30 | 98.90 | 100.90 | - | 0.10% | 39,248 |
| Sep 8, 2026 | 100.80 | 102.10 | 100.80 | 100.80 | - | 0.70% | 48,823 |
| Sep 7, 2026 | 101.80 | 102.20 | 100.00 | 100.10 | - | 1.62% | 16,755 |
| Sep 4, 2026 | 96.60 | 103.50 | 95.70 | 98.50 | - | 4.73% | 483,196 |
| Sep 3, 2026 | 100.60 | 100.60 | 93.70 | 94.05 | - | -9.39% | 114,072 |
| Sep 2, 2026 | 107.80 | 109.10 | 102.40 | 103.80 | - | -0.34% | 339,969 |
| Sep 1, 2026 | 99.70 | 106.60 | 99.50 | 104.15 | - | 13.70% | 512,301 |
| Aug 28, 2026 | 88.60 | 93.50 | 87.60 | 91.60 | - | 2.69% | 473,461 |
| Aug 27, 2026 | 89.50 | 90.90 | 89.10 | 89.20 | - | -0.11% | 29,858 |
| Aug 26, 2026 | 86.70 | 89.70 | 86.70 | 89.30 | - | 4.20% | 161,843 |
| Aug 25, 2026 | 86.50 | 88.40 | 85.70 | 85.70 | - | 1.42% | 159,288 |
| Aug 24, 2026 | 85.80 | 87.20 | 84.20 | 84.50 | - | -4.68% | 1,070,384 |
| Aug 21, 2026 | 91.02 | 91.36 | 88.50 | 88.65 | - | -4.88% | 1,248,645 |
| Aug 20, 2026 | 95.60 | 98.00 | 92.50 | 93.20 | - | -2.92% | 250,364 |
| Aug 19, 2026 | 106.42 | 106.42 | 95.00 | 96.00 | - | -9.09% | 561,551 |
| Aug 18, 2026 | 103.10 | 106.20 | 103.00 | 105.60 | - | 4.61% | 91,175 |
| Aug 17, 2026 | 103.00 | 103.20 | 100.80 | 100.95 | - | -2.79% | 98,373 |
| Aug 14, 2026 | 107.90 | 108.20 | 103.20 | 103.85 | - | -1.80% | 487,824 |
| Aug 13, 2026 | 105.08 | 106.20 | 103.80 | 105.75 | - | 4.08% | 883,852 |
| Aug 12, 2026 | 102.60 | 102.60 | 99.10 | 101.60 | - | -2.78% | 222,014 |
| Aug 11, 2026 | 105.60 | 106.30 | 103.30 | 104.50 | - | -1.79% | 194,392 |
| Aug 10, 2026 | 106.33 | 109.20 | 105.90 | 106.40 | - | -0.14% | 379,752 |
| Aug 7, 2026 | 111.47 | 112.40 | 105.00 | 106.55 | - | -7.15% | 1,899,424 |
| Aug 6, 2026 | 114.60 | 115.60 | 112.30 | 114.75 | - | 0.39% | 952,456 |
| Aug 5, 2026 | 121.60 | 123.60 | 113.60 | 114.30 | - | -13.15% | 774,778 |
| Aug 4, 2026 | 133.30 | 134.70 | 129.70 | 131.60 | - | -3.38% | 137,817 |
| Aug 3, 2026 | 133.10 | 136.80 | 132.72 | 136.20 | - | 0.67% | 199,442 |
| Jul 31, 2026 | 131.78 | 137.36 | 131.78 | 135.30 | - | 4.48% | 33,087 |
| Jul 30, 2026 | 136.30 | 136.30 | 127.60 | 129.50 | - | -7.50% | 1,422 |
| Jul 29, 2026 | 136.70 | 141.30 | 136.60 | 140.00 | - | 1.97% | 18,211 |
| Jul 28, 2026 | 135.90 | 139.20 | 135.40 | 137.30 | - | 3.00% | 118,057 |
| Jul 27, 2026 | 130.54 | 133.70 | 130.40 | 133.30 | - | 0.30% | 72,968 |
| Jul 24, 2026 | 137.10 | 137.10 | 132.50 | 132.90 | - | -2.35% | 192,099 |
| Jul 23, 2026 | 129.00 | 136.50 | 129.00 | 136.10 | - | 8.79% | 444,113 |
| Jul 22, 2026 | 129.10 | 129.70 | 124.80 | 125.10 | - | -5.73% | 284,155 |
| Jul 21, 2026 | 131.90 | 136.00 | 131.90 | 132.70 | - | -4.67% | 688,352 |
| Jul 20, 2026 | 139.68 | 139.90 | 136.08 | 139.20 | - | 0.07% | 304,294 |
| Jul 17, 2026 | 141.00 | 145.00 | 139.00 | 139.10 | - | -98.99% | 364,795 |
| Jul 16, 2026 | 13,650.00 | 14,200.00 | 13,580.00 | 13,830.00 | - | 2.52% | 178,515 |
| Jul 15, 2026 | 13,750.00 | 13,860.00 | 13,320.00 | 13,490.00 | - | 2.20% | 76,058 |