Market data

Select a section

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

(SGB3)
Sector: n/a
$42.56
$-0.73 -1.69
Last updated: 16:56:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $42.71 $42.72 $42.56 $42.56 182
30/05/2025 $43.18 $43.29 $43.18 $43.28 951
29/05/2025 $42.99 $44.34 $42.98 $43.15 0
28/05/2025 $42.99 $43.46 $42.99 $43.37 391
27/05/2025 $42.60 $42.88 $42.50 $42.88 100
26/05/2025 $43.50 $43.50 $43.06 $43.06 647
23/05/2025 $43.50 $43.50 $43.06 $43.06 647
22/05/2025 $43.69 $43.87 $43.59 $43.72 2,651
21/05/2025 $43.65 $43.69 $43.56 $43.56 659
20/05/2025 $44.52 $44.31 $44.07 $44.31 6
19/05/2025 $44.52 $44.52 $44.32 $44.33 560
16/05/2025 $44.91 $45.46 $44.91 $45.41 1,002
15/05/2025 $45.02 $45.25 $45.02 $45.19 1,849
14/05/2025 $46.25 $45.14 $44.96 $44.96 1
13/05/2025 $46.25 $46.82 $45.15 $45.22 0
12/05/2025 $46.25 $46.31 $45.89 $45.89 494
09/05/2025 $45.09 $45.14 $45.09 $45.09 3
08/05/2025 $45.18 $45.29 $44.72 $45.18 584
07/05/2025 $44.34 $44.72 $44.34 $44.56 576
06/05/2025 $44.17 $44.37 $44.16 $44.26 765
05/05/2025 $44.73 $45.01 $44.73 $45.01 159
02/05/2025 $44.73 $45.01 $44.73 $45.01 159
01/05/2025 $45.01 $45.07 $44.79 $45.07 90
30/04/2025 $43.88 $44.63 $43.94 $44.63 0
29/04/2025 $43.88 $43.93 $43.88 $43.93 305
28/04/2025 $44.15 $44.15 $44.08 $44.08 254
25/04/2025 $44.98 $44.98 $44.86 $44.86 385
24/04/2025 $44.71 $45.57 $44.95 $44.94 0
23/04/2025 $44.71 $45.11 $44.71 $45.11 396
22/04/2025 $45.58 $45.58 $44.15 $44.15 11,982
21/04/2025 $45.60 $45.60 $45.37 $45.37 2
18/04/2025 $45.60 $45.60 $45.37 $45.37 2
17/04/2025 $45.60 $45.60 $45.37 $45.37 2
16/04/2025 $45.30 $45.63 $45.30 $45.63 17
15/04/2025 $46.36 $46.81 $44.87 $45.59 0
14/04/2025 $46.36 $46.61 $46.09 $46.15 2,925
11/04/2025 $47.22 $47.66 $47.22 $47.66 1,000
10/04/2025 $49.79 $49.79 $48.71 $48.71 1,191
09/04/2025 $50.67 $51.15 $50.59 $50.81 1,680
08/04/2025 $51.28 $51.28 $51.13 $51.13 1,005
07/04/2025 $49.70 $51.30 $49.70 $51.24 1,433
04/04/2025 $48.87 $49.31 $48.28 $49.31 1,167
03/04/2025 $47.16 $47.16 $47.16 $47.16 500
02/04/2025 $49.24 $50.36 $48.94 $48.94 773
01/04/2025 $49.47 $49.47 $49.40 $49.40 1
31/03/2025 $49.59 $49.59 $49.27 $49.47 502
28/03/2025 $49.00 $49.16 $49.00 $49.16 68
27/03/2025 $49.63 $49.63 $49.00 $49.00 505
26/03/2025 $49.60 $49.76 $49.60 $49.74 2,740
25/03/2025 $49.29 $50.49 $48.97 $49.04 0
24/03/2025 $49.29 $49.56 $49.45 $49.56 0
21/03/2025 $49.29 $49.69 $49.22 $49.56 2,492
20/03/2025 $49.18 $49.18 $48.91 $48.91 190
19/03/2025 $49.28 $48.85 $48.81 $48.81 0
18/03/2025 $49.28 $48.63 $48.60 $48.60 0
17/03/2025 $49.28 $49.23 $48.67 $48.67 0
14/03/2025 $49.28 $49.46 $49.22 $49.46 0
13/03/2025 $49.28 $49.13 $49.04 $49.13 0
12/03/2025 $49.28 $49.28 $48.77 $48.77 2
11/03/2025 $49.36 $49.39 $49.07 $49.15 495
10/03/2025 $49.71 $49.72 $49.34 $49.70 3
07/03/2025 $49.35 $49.46 $49.35 $49.46 166
06/03/2025 $49.79 $49.91 $49.63 $49.63 604
05/03/2025 $50.33 $50.56 $50.06 $50.12 7,398
04/03/2025 $51.97 $51.97 $51.93 $51.93 151
03/03/2025 $53.42 $52.25 $51.98 $51.97 50
28/02/2025 $53.42 $53.53 $53.39 $53.53 2,232
27/02/2025 $53.02 $54.13 $52.15 $53.05 0
26/02/2025 $53.02 $53.44 $51.98 $52.15 0
25/02/2025 $53.02 $53.02 $52.55 $52.65 456
24/02/2025 $53.11 $53.77 $52.61 $52.89 0
21/02/2025 $53.11 $53.67 $52.37 $52.81 0
20/02/2025 $53.11 $54.22 $52.71 $52.88 0
19/02/2025 $53.11 $53.67 $53.11 $53.67 1,781
18/02/2025 $53.24 $54.26 $53.03 $53.11 0
17/02/2025 $53.24 $53.24 $53.14 $53.14 300
14/02/2025 $53.35 $53.35 $52.94 $53.17 825
13/02/2025 $54.75 $55.10 $54.13 $54.13 1,430
12/02/2025 $55.64 $55.85 $55.64 $55.85 1
11/02/2025 $55.85 $57.59 $55.68 $55.70 0
10/02/2025 $55.85 $56.29 $55.85 $56.15 974
07/02/2025 $56.15 $55.95 $55.30 $55.94 0
06/02/2025 $56.15 $56.27 $55.06 $54.41 510
05/02/2025 $55.00 $54.61 $54.41 $54.41 500
04/02/2025 $55.00 $55.02 $54.87 $55.76 1,057
03/02/2025 $57.43 $57.43 $55.04 $55.76 100
31/01/2025 $55.40 $57.00 $55.13 $55.58 0
30/01/2025 $55.40 $56.43 $54.74 $55.13 0
29/01/2025 $55.40 $56.89 $55.25 $55.56 0
28/01/2025 $55.40 $55.51 $55.40 $55.51 150
27/01/2025 $54.68 $54.88 $54.53 $54.88 254
24/01/2025 $58.80 $55.83 $54.77 $54.76 4
23/01/2025 $58.80 $57.16 $56.86 $56.86 0
22/01/2025 $58.80 $57.18 $56.56 $57.18 2
21/01/2025 $58.80 $59.20 $57.10 $57.12 0
20/01/2025 $58.80 $59.88 $56.86 $57.41 0
17/01/2025 $58.80 $59.95 $58.32 $58.94 0
16/01/2025 $58.80 $58.85 $58.32 $58.28 197
15/01/2025 $58.32 $58.32 $56.40 $58.28 139
14/01/2025 $58.79 $59.57 $58.62 $58.90 393
13/01/2025 $59.51 $59.95 $59.43 $59.43 1,007
10/01/2025 $57.62 $58.90 $57.62 $58.85 4
09/01/2025 $57.26 $58.08 $57.26 $57.51 13
08/01/2025 $56.90 $56.90 $56.79 $56.78 45
07/01/2025 $54.70 $55.38 $53.80 $54.96 0
06/01/2025 $54.70 $54.70 $54.50 $54.50 75
03/01/2025 $56.11 $56.11 $55.92 $55.99 151
02/01/2025 $52.50 $57.53 $53.87 $56.52 0
01/01/2025 $52.50 $55.05 $53.96 $54.33 0
31/12/2024 $52.50 $55.05 $53.96 $54.33 0
30/12/2024 $52.50 $55.11 $53.25 $54.67 0
27/12/2024 $52.50 $54.77 $53.06 $53.65 0
26/12/2024 $52.50 $54.63 $54.11 $54.20 0
25/12/2024 $52.50 $54.63 $54.11 $54.20 0
24/12/2024 $52.50 $54.63 $54.11 $54.20 0
23/12/2024 $52.50 $55.42 $53.13 $54.63 0
20/12/2024 $52.50 $55.71 $53.82 $53.90 0
19/12/2024 $52.50 $55.07 $52.40 $54.05 0
18/12/2024 $52.50 $53.43 $51.92 $52.40 0
17/12/2024 $52.50 $53.43 $51.81 $52.23 0
16/12/2024 $52.50 $52.50 $52.48 $52.48 11
13/12/2024 $52.98 $53.30 $52.79 $53.29 266
12/12/2024 $51.75 $53.01 $51.51 $52.31 0
11/12/2024 $51.75 $51.75 $51.68 $51.67 120
10/12/2024 $52.04 $52.16 $51.10 $51.75 0
09/12/2024 $52.04 $51.94 $50.96 $51.24 0
06/12/2024 $52.04 $52.13 $50.93 $51.73 0
05/12/2024 $52.04 $52.04 $51.62 $51.62 125
04/12/2024 $52.73 $53.88 $51.80 $52.13 0
03/12/2024 $52.73 $53.71 $52.36 $52.81 0

Market data

Select a section