WisdomTree Copper 3x Daily Short (3HCS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 09:02AM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3.9320 | 3.9320 | 3.9000 | 3.9000 | 3.9000 | 1,400 |
| 25 Jun 2024 | 3.9150 | 3.9300 | 3.7910 | 3.9540 | 3.9540 | 403 |
| 24 Jun 2024 | 3.8215 | 3.8215 | 3.8215 | 3.8215 | 3.8215 | - |
| 21 Jun 2024 | 3.7040 | 3.8200 | 3.6990 | 3.8120 | 3.8120 | 10,194 |
| 20 Jun 2024 | 3.6620 | 3.7000 | 3.5740 | 3.6310 | 3.6310 | 27,846 |
| 19 Jun 2024 | 3.7040 | 3.7290 | 3.6450 | 3.7145 | 3.7145 | 25,620 |
| 18 Jun 2024 | 3.9590 | 3.9720 | 3.9360 | 3.8725 | 3.8725 | 13,832 |
| 17 Jun 2024 | 3.8500 | 3.8800 | 3.8400 | 3.8285 | 3.8285 | 2,989 |
| 14 Jun 2024 | 3.7810 | 3.7810 | 3.7090 | 3.7320 | 3.7320 | 12,573 |
| 13 Jun 2024 | 3.5870 | 3.6510 | 3.5510 | 3.6585 | 3.6585 | 14,599 |
| 12 Jun 2024 | 3.6440 | 3.6500 | 3.5100 | 3.4710 | 3.4710 | 1,605 |
| 11 Jun 2024 | 3.6900 | 3.8110 | 3.6900 | 3.7350 | 3.7350 | 5,172 |
| 10 Jun 2024 | 3.7130 | 3.7130 | 3.6170 | 3.5805 | 3.5805 | 5,654 |
| 07 Jun 2024 | 3.3870 | 3.7060 | 3.3870 | 3.7065 | 3.7065 | 28,412 |
| 06 Jun 2024 | 3.4140 | 3.4180 | 3.2860 | 3.2860 | 3.2860 | 135,602 |
| 05 Jun 2024 | 3.6430 | 3.6700 | 3.5930 | 3.5840 | 3.5840 | 58,149 |
| 04 Jun 2024 | 3.5250 | 3.6190 | 3.5250 | 3.6020 | 3.6020 | 26,525 |
| 03 Jun 2024 | 3.5170 | 3.5170 | 3.3040 | 3.3725 | 3.3725 | 22,393 |
| 31 May 2024 | 3.4140 | 3.5280 | 3.3960 | 3.5490 | 3.5490 | 45,858 |
| 30 May 2024 | 3.3420 | 3.4200 | 3.2810 | 3.3880 | 3.3880 | 78,637 |
| 29 May 2024 | 2.9770 | 2.9770 | 2.9040 | 3.1180 | 3.1180 | 1,553 |
| 28 May 2024 | 3.0800 | 3.0800 | 3.0520 | 3.0205 | 3.0205 | 9,348 |
| 24 May 2024 | 3.0900 | 3.1800 | 3.0740 | 3.2045 | 3.2045 | 15,406 |
| 23 May 2024 | 3.1300 | 3.1880 | 3.0100 | 3.1035 | 3.1035 | 19,941 |
| 22 May 2024 | 2.7320 | 3.0500 | 2.7240 | 3.0410 | 3.0410 | 192,959 |
| 21 May 2024 | 2.6890 | 3.0724 | 2.5160 | 2.5815 | 2.5815 | 55,254 |
| 20 May 2024 | 2.6800 | 2.7960 | 2.6120 | 2.7240 | 2.7240 | 71,673 |
| 17 May 2024 | 2.9090 | 2.9360 | 2.7200 | 2.7600 | 2.7600 | 168,978 |
| 16 May 2024 | 2.8930 | 3.0900 | 2.8930 | 3.0540 | 3.0540 | 32,944 |
| 15 May 2024 | 2.5890 | 3.0140 | 2.5890 | 2.9600 | 2.9600 | 271,690 |
| 14 May 2024 | 3.1700 | 3.7011 | 2.8590 | 2.9080 | 2.9080 | 124,265 |
| 13 May 2024 | 3.3740 | 3.3950 | 3.3740 | 3.3460 | 3.3460 | 6,307 |
| 10 May 2024 | 3.3950 | 3.5800 | 3.3710 | 3.5550 | 3.5550 | 19,191 |
| 09 May 2024 | 3.7730 | 3.7730 | 3.7650 | 3.7395 | 3.7395 | 9,538 |
| 08 May 2024 | 3.8410 | 3.8500 | 3.8110 | 3.8015 | 3.8015 | 205 |
| 07 May 2024 | 3.6860 | 3.7821 | 3.6150 | 3.6315 | 3.6315 | 8,958 |
| 03 May 2024 | 3.7940 | 3.8290 | 3.7860 | 3.8460 | 3.8460 | 26,368 |
| 02 May 2024 | 3.7510 | 3.9680 | 3.7400 | 3.9355 | 3.9355 | 158,068 |
| 01 May 2024 | 3.8300 | 3.8800 | 3.8000 | 3.7740 | 3.7740 | 9,580 |
| 30 Apr 2024 | 3.5560 | 3.9976 | 3.5560 | 3.7260 | 3.7260 | 37,129 |
| 29 Apr 2024 | 3.7220 | 3.7220 | 3.5900 | 3.5850 | 3.5850 | 56,052 |
| 26 Apr 2024 | 3.6870 | 3.8110 | 3.6830 | 3.7925 | 3.7925 | 48,672 |
| 25 Apr 2024 | 3.8780 | 3.8780 | 3.7940 | 3.8385 | 3.8385 | 43,783 |
| 24 Apr 2024 | 4.0000 | 4.0000 | 3.9100 | 3.9630 | 3.9630 | 4,369 |
| 23 Apr 2024 | 4.1110 | 4.1804 | 4.0700 | 4.0960 | 4.0960 | 21,136 |
| 22 Apr 2024 | 3.9000 | 3.9600 | 3.8330 | 3.9620 | 3.9620 | 83,069 |
| 19 Apr 2024 | 3.9600 | 3.9600 | 3.8500 | 3.9235 | 3.9235 | 12,202 |
| 18 Apr 2024 | 4.1430 | 4.1870 | 4.0840 | 4.0695 | 4.0695 | 24,261 |
| 17 Apr 2024 | 4.3780 | 4.3780 | 4.2470 | 4.2780 | 4.2780 | 5,670 |
| 16 Apr 2024 | 4.4060 | 4.5524 | 4.4060 | 4.4565 | 4.4565 | 3,150 |
| 15 Apr 2024 | 4.4770 | 4.4770 | 4.4020 | 4.3525 | 4.3525 | 8,211 |
| 12 Apr 2024 | 4.4600 | 4.5010 | 4.3100 | 4.4640 | 4.4640 | 47,669 |
| 11 Apr 2024 | 4.6500 | 4.6500 | 4.6000 | 4.7085 | 4.7085 | 1,412 |
| 10 Apr 2024 | 4.4680 | 4.6950 | 4.4680 | 4.6200 | 4.6200 | 22,856 |
| 09 Apr 2024 | 4.5400 | 4.7764 | 4.4280 | 4.5915 | 4.5915 | 3,447 |
| 08 Apr 2024 | 4.7670 | 4.7670 | 4.5160 | 4.6020 | 4.6020 | 8,883 |
| 05 Apr 2024 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | - |
| 04 Apr 2024 | 4.7420 | 4.7960 | 4.6980 | 4.7150 | 4.7150 | 20,135 |
| 03 Apr 2024 | 5.2750 | 5.2800 | 4.8490 | 4.8455 | 4.8455 | 6,558 |
| 02 Apr 2024 | 5.2900 | 5.3150 | 5.2875 | 5.3488 | 5.3488 | 2,169 |
| 28 Mar 2024 | 5.6225 | 5.6850 | 5.6075 | 5.6050 | 5.6050 | 9,084 |
| 27 Mar 2024 | 5.7500 | 5.7500 | 5.6875 | 5.6462 | 5.6462 | 2,176 |
| 26 Mar 2024 | 5.6625 | 5.6625 | 5.5550 | 5.5837 | 5.5837 | 16,264 |
| 25 Mar 2024 | 5.5750 | 5.5750 | 5.5750 | 5.5487 | 5.5487 | 2,257 |
| 22 Mar 2024 | 5.5600 | 5.6100 | 5.5550 | 5.5850 | 5.5850 | 31,378 |
| 21 Mar 2024 | 5.4525 | 5.4525 | 5.4525 | 5.4113 | 5.4113 | 2,250 |
| 20 Mar 2024 | 5.5000 | 5.5100 | 5.4225 | 5.4325 | 5.4325 | 20,440 |
| 19 Mar 2024 | 5.1900 | 5.3550 | 5.1875 | 5.3375 | 5.3375 | 362,890 |
| 18 Mar 2024 | 5.2100 | 5.2175 | 5.0475 | 5.1100 | 5.1100 | 51,551 |
| 15 Mar 2024 | 5.3000 | 5.3000 | 5.1225 | 5.1163 | 5.1163 | 56,892 |
| 14 Mar 2024 | 5.4750 | 5.5300 | 5.4450 | 5.5338 | 5.5338 | 27,007 |
| 13 Mar 2024 | 5.7400 | 5.7400 | 5.3975 | 5.3863 | 5.3863 | 11,590 |
| 12 Mar 2024 | 6.0000 | 6.3258 | 5.8625 | 5.9988 | 5.9988 | 28,617 |
| 11 Mar 2024 | 6.0600 | 6.1125 | 6.0600 | 6.0113 | 6.0113 | 14,515 |
| 08 Mar 2024 | 6.0175 | 6.2250 | 5.9850 | 6.1962 | 6.1962 | 14,243 |
| 07 Mar 2024 | 6.0925 | 6.0925 | 5.9625 | 6.0125 | 6.0125 | 3,537 |
| 06 Mar 2024 | 6.1875 | 6.1875 | 6.1875 | 6.1875 | 6.1875 | - |
| 05 Mar 2024 | 6.3275 | 6.4200 | 6.3275 | 6.4300 | 6.4300 | 8,046 |
| 04 Mar 2024 | 6.2675 | 6.2675 | 6.2675 | 6.2675 | 6.2675 | - |
| 01 Mar 2024 | 6.5100 | 6.5350 | 6.5100 | 6.3387 | 6.3387 | 4,341 |
| 29 Feb 2024 | 6.4200 | 6.4250 | 6.4200 | 6.3562 | 6.3562 | 1,083 |
| 28 Feb 2024 | 6.5075 | 6.5075 | 6.4850 | 6.5163 | 6.5163 | 4,323 |
| 27 Feb 2024 | 6.3475 | 6.3850 | 6.2103 | 6.4075 | 6.4075 | 16,295 |
| 26 Feb 2024 | 6.4225 | 6.4625 | 6.4100 | 6.4525 | 6.4525 | 12,257 |
| 23 Feb 2024 | 6.2275 | 6.3100 | 6.2275 | 6.2125 | 6.2125 | 8,586 |
| 22 Feb 2024 | 6.2400 | 6.2400 | 6.1500 | 6.1100 | 6.1100 | 5,058 |
| 21 Feb 2024 | 6.2125 | 6.2300 | 6.1525 | 6.2312 | 6.2312 | 2,497 |
| 20 Feb 2024 | 6.3875 | 6.3875 | 6.3875 | 6.3787 | 6.3787 | 1,982 |
| 19 Feb 2024 | 6.5175 | 6.5175 | 6.5175 | 6.5175 | 6.5175 | - |
| 16 Feb 2024 | 6.5200 | 6.5200 | 6.4500 | 6.4075 | 6.4075 | 12,466 |
| 15 Feb 2024 | 7.0600 | 7.0600 | 7.0600 | 6.8387 | 6.8387 | 80 |
| 14 Feb 2024 | 7.1550 | 7.1550 | 7.1075 | 7.1438 | 7.1438 | 2,166 |
| 13 Feb 2024 | 6.8925 | 7.3088 | 6.8925 | 7.0075 | 7.0075 | 8,847 |
| 12 Feb 2024 | 7.2725 | 7.2800 | 7.2725 | 7.0675 | 7.0675 | 175 |
| 09 Feb 2024 | 7.1300 | 7.2000 | 7.1300 | 7.2825 | 7.2825 | 270 |
| 08 Feb 2024 | 7.1000 | 7.2125 | 7.1000 | 7.1925 | 7.1925 | 752 |
| 07 Feb 2024 | 6.8825 | 6.8825 | 6.8825 | 6.8825 | 6.8825 | - |
| 06 Feb 2024 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | - |
| 05 Feb 2024 | 6.6275 | 6.7575 | 6.6275 | 6.7400 | 6.7400 | 5,296 |
| 02 Feb 2024 | 6.4675 | 6.4675 | 6.3775 | 6.4313 | 6.4313 | 8,750 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.