Market data

Select a section

Wisdomtree Foreign Exchange Limited Wisdomtree Long JPY Short USD 3X Daily

(LJP3)
Sector: n/a
$2.27
$-0.04 -1.84
Last updated: 16:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $2.29 $2.31 $2.27 $2.27 5,595
16/01/2025 $2.25 $2.31 $2.25 $2.26 417,566
15/01/2025 $2.26 $2.27 $2.25 $2.26 19,823
14/01/2025 $2.23 $2.21 $2.20 $2.20 11
13/01/2025 $2.23 $2.26 $2.22 $2.21 453
10/01/2025 $2.22 $2.23 $2.17 $2.21 18,653
09/01/2025 $2.20 $2.21 $2.20 $2.20 1,100
08/01/2025 $2.21 $2.21 $2.18 $2.19 30,090
07/01/2025 $2.24 $2.24 $2.21 $2.21 15,932
06/01/2025 $2.23 $2.32 $2.21 $2.23 35,535
03/01/2025 $2.25 $2.25 $2.23 $2.23 1,240
02/01/2025 $2.28 $2.28 $2.22 $2.22 43,660
01/01/2025 $2.27 $2.28 $2.25 $2.26 1,076
31/12/2024 $2.27 $2.28 $2.25 $2.26 1,076
30/12/2024 $2.31 $2.31 $2.21 $2.24 3,333
27/12/2024 $2.23 $2.24 $2.20 $2.23 63,486
26/12/2024 $2.27 $2.25 $2.24 $2.24 2
25/12/2024 $2.27 $2.25 $2.24 $2.24 2
24/12/2024 $2.27 $2.25 $2.24 $2.24 2
23/12/2024 $2.27 $2.28 $2.24 $2.24 11,362
20/12/2024 $2.25 $2.28 $2.25 $2.28 15,119
19/12/2024 $2.35 $2.35 $2.21 $2.22 56,663
18/12/2024 $2.41 $2.41 $2.38 $2.39 124
17/12/2024 $2.41 $2.42 $2.38 $2.41 4,871
16/12/2024 $2.41 $2.43 $2.37 $2.38 16,639
13/12/2024 $2.43 $2.43 $2.41 $2.41 3,162
12/12/2024 $2.48 $2.48 $2.47 $2.48 6,746
11/12/2024 $2.50 $2.63 $2.46 $2.63 10,647
10/12/2024 $2.52 $2.53 $2.49 $2.49 3,352
09/12/2024 $2.56 $2.59 $2.54 $2.54 2,112
06/12/2024 $2.56 $2.61 $2.56 $2.60 40,590
05/12/2024 $2.58 $2.60 $2.57 $2.59 18,319
04/12/2024 $2.59 $2.59 $2.55 $2.59 4,211
03/12/2024 $2.60 $2.68 $2.60 $2.63 4,195
02/12/2024 $2.65 $2.65 $2.60 $2.64 2,997
29/11/2024 $2.70 $2.70 $2.58 $2.58 6,688
28/11/2024 $2.52 $2.53 $2.51 $2.53 651
27/11/2024 $2.52 $2.55 $2.51 $2.54 14,110
26/11/2024 $2.42 $2.44 $2.42 $2.43 1,737
25/11/2024 $2.39 $2.42 $2.38 $2.39 644
22/11/2024 $2.39 $2.40 $2.37 $2.39 4,089
21/11/2024 $2.40 $2.40 $2.39 $2.39 1,272
20/11/2024 $2.33 $2.37 $2.33 $2.35 14,882
19/11/2024 $2.39 $2.99 $2.37 $2.40 0
18/11/2024 $2.39 $2.40 $2.37 $2.37 296
15/11/2024 $2.34 $2.38 $2.34 $2.33 27,326
14/11/2024 $2.36 $2.36 $2.31 $2.33 14,988
13/11/2024 $2.37 $2.39 $2.36 $2.39 60,291
12/11/2024 $2.42 $2.44 $2.40 $2.39 635
11/11/2024 $2.42 $2.45 $2.42 $2.43 17,447
08/11/2024 $2.52 $2.52 $2.48 $2.49 5,240
07/11/2024 $2.42 $2.48 $2.42 $2.46 1,326
06/11/2024 $2.43 $2.43 $2.40 $2.40 84,688
05/11/2024 $2.54 $2.55 $2.47 $2.52 59,342
04/11/2024 $2.54 $2.54 $2.52 $2.52 7,001
01/11/2024 $2.49 $2.54 $2.48 $2.48 3,381
31/10/2024 $2.51 $2.52 $2.49 $2.51 6,598
30/10/2024 $2.47 $2.48 $2.47 $2.46 876
29/10/2024 $2.47 $2.47 $2.30 $2.46 53,992
28/10/2024 $2.52 $2.82 $2.47 $2.47 52,763
25/10/2024 $2.54 $2.55 $2.53 $2.53 3,882
24/10/2024 $2.54 $2.69 $2.53 $2.49 18,247
23/10/2024 $2.52 $2.53 $2.49 $2.49 70,900
22/10/2024 $2.57 $2.62 $2.57 $2.59 27,160
21/10/2024 $2.66 $2.66 $2.63 $2.63 5,870
18/10/2024 $2.66 $2.67 $2.65 $2.66 6,426
17/10/2024 $2.66 $2.68 $2.64 $2.64 24,486
16/10/2024 $2.69 $2.69 $2.66 $2.66 19,282
15/10/2024 $2.69 $2.71 $2.68 $2.68 1,707
14/10/2024 $2.71 $2.71 $2.65 $2.65 31,617
11/10/2024 $2.71 $2.72 $2.69 $2.69 12,105
10/10/2024 $2.71 $2.73 $2.70 $2.73 915
09/10/2024 $2.73 $2.74 $2.69 $2.70 25,422
08/10/2024 $2.77 $2.79 $2.73 $2.74 45,881
07/10/2024 $2.75 $2.77 $2.74 $2.76 3,598
04/10/2024 $2.86 $2.86 $2.73 $2.72 43,171
03/10/2024 $2.84 $2.87 $2.82 $2.84 23,187
02/10/2024 $2.99 $3.03 $2.87 $2.88 197,184
01/10/2024 $3.02 $3.05 $3.00 $3.03 48,379
30/09/2024 $3.14 $3.15 $3.06 $3.06 5,879
27/09/2024 $3.05 $3.13 $3.04 $3.09 40,097
26/09/2024 $2.97 $3.00 $2.94 $2.97 53,770
25/09/2024 $3.02 $3.04 $2.99 $2.99 26,729
24/09/2024 $2.99 $3.05 $2.99 $3.05 3,258
23/09/2024 $3.05 $3.05 $3.01 $3.03 35,424
20/09/2024 $3.06 $3.09 $2.99 $2.99 11,412
19/09/2024 $3.10 $3.15 $3.06 $3.10 13,614
18/09/2024 $3.18 $3.19 $3.16 $3.16 13,315
17/09/2024 $3.26 $3.28 $3.17 $3.18 14,911
16/09/2024 $3.28 $3.60 $3.25 $3.25 16,777
13/09/2024 $3.22 $3.28 $3.22 $3.13 16,126
12/09/2024 $3.11 $3.15 $3.11 $3.20 11,051
11/09/2024 $3.19 $3.20 $3.17 $3.13 262
10/09/2024 $3.11 $3.13 $3.06 $3.13 16,197
09/09/2024 $3.11 $3.12 $3.08 $3.11 11,122
06/09/2024 $2.97 $3.35 $2.97 $3.16 46,202
05/09/2024 $3.05 $3.11 $3.05 $3.06 37,055
04/09/2024 $3.00 $3.04 $2.97 $3.03 30,035
03/09/2024 $2.94 $2.96 $2.93 $2.94 23,975
02/09/2024 $2.95 $2.95 $2.86 $2.94 2,786
30/08/2024 $3.00 $3.00 $2.94 $2.94 5,162
29/08/2024 $3.10 $3.01 $2.96 $2.97 19
28/08/2024 $3.10 $3.10 $3.00 $3.03 4,780
27/08/2024 $3.02 $3.04 $2.98 $3.04 11,539
26/08/2024 $2.98 $2.99 $2.91 $2.93 5,007
23/08/2024 $2.98 $2.99 $2.91 $2.93 5,007
22/08/2024 $2.98 $2.99 $2.91 $2.93 5,007
21/08/2024 $2.96 $2.98 $2.92 $2.98 1,621
20/08/2024 $2.88 $2.96 $2.88 $2.95 8,450
19/08/2024 $2.92 $2.97 $2.91 $2.91 6,734
16/08/2024 $2.77 $2.84 $2.77 $2.82 1,087
15/08/2024 $2.91 $2.91 $2.76 $2.78 2,571
14/08/2024 $2.88 $2.92 $2.87 $2.91 5,439
13/08/2024 $2.83 $2.90 $2.83 $2.89 2,044
12/08/2024 $2.90 $2.92 $2.85 $2.87 7,235
09/08/2024 $2.88 $2.94 $2.88 $2.92 21,244
08/08/2024 $2.98 $2.98 $2.88 $2.88 5,697
07/08/2024 $2.91 $2.96 $2.84 $2.87 5,321
06/08/2024 $3.01 $3.08 $2.96 $3.06 97,264
05/08/2024 $3.13 $3.27 $3.00 $3.11 139,523
02/08/2024 $2.82 $2.96 $2.80 $2.95 61,497
01/08/2024 $2.74 $2.77 $2.72 $2.75 25,579
31/07/2024 $2.71 $2.77 $2.64 $2.74 133,398
30/07/2024 $2.51 $2.56 $2.50 $2.55 9,581
29/07/2024 $2.58 $2.59 $2.56 $2.56 31,041
26/07/2024 $2.55 $2.59 $2.53 $2.57 4,955
25/07/2024 $2.63 $2.66 $2.55 $2.57 24,273
24/07/2024 $2.54 $2.61 $2.52 $2.59 532,427
23/07/2024 $2.48 $2.48 $2.45 $2.47 33,814
22/07/2024 $2.44 $2.45 $2.42 $2.42 6,936
19/07/2024 $2.38 $2.42 $2.38 $2.41 13,700
18/07/2024 $2.46 $2.47 $2.44 $2.43 16,087

Market data

Select a section