Market data

Select a section

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

(SGB3)
Sector: n/a
$53.84
$-0.85 -1.55
Last updated: 11:08:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $54.63 $54.69 $54.63 $53.52 1
21/11/2024 $53.21 $53.52 $53.21 $53.52 1
20/11/2024 $52.86 $53.11 $52.75 $53.11 6
19/11/2024 $53.09 $54.23 $52.58 $52.65 0
18/11/2024 $53.09 $54.23 $52.93 $53.02 0
15/11/2024 $53.09 $53.09 $53.09 $52.16 30
14/11/2024 $52.20 $53.70 $52.08 $52.16 0
13/11/2024 $52.20 $52.20 $52.08 $51.74 40
12/11/2024 $51.62 $51.74 $51.62 $51.74 710
11/11/2024 $50.31 $50.45 $50.07 $50.29 220
08/11/2024 $49.62 $50.05 $49.52 $49.69 1,000
07/11/2024 $49.65 $49.85 $48.97 $48.97 3,036
06/11/2024 $50.17 $50.32 $50.06 $50.14 2,013
05/11/2024 $48.70 $49.02 $48.70 $48.71 1,002
04/11/2024 $49.26 $49.42 $48.87 $49.33 0
01/11/2024 $49.26 $49.36 $49.26 $49.36 1,000
31/10/2024 $49.83 $50.31 $48.94 $50.22 4,192
30/10/2024 $48.65 $48.73 $48.65 $48.76 57
29/10/2024 $49.11 $49.11 $48.76 $48.76 29
28/10/2024 $48.94 $48.95 $48.85 $48.95 503
25/10/2024 $48.95 $48.96 $48.95 $48.96 280
24/10/2024 $49.00 $49.44 $49.00 $49.42 20
23/10/2024 $49.30 $49.42 $49.27 $49.42 6,500
22/10/2024 $49.35 $49.35 $48.98 $48.99 250
21/10/2024 $48.82 $48.89 $48.82 $48.89 1,000
18/10/2024 $48.23 $48.28 $48.23 $48.28 1,000
17/10/2024 $48.81 $48.81 $48.64 $48.64 131
16/10/2024 $48.68 $48.72 $48.51 $48.72 1,225
15/10/2024 $47.70 $47.73 $47.70 $47.72 500
14/10/2024 $47.87 $48.96 $47.87 $48.17 0
11/10/2024 $47.94 $48.89 $47.63 $47.87 0
10/10/2024 $47.94 $48.18 $47.94 $48.18 501
09/10/2024 $48.07 $48.08 $47.75 $47.78 9,395
08/10/2024 $47.44 $48.60 $47.47 $47.78 0
07/10/2024 $47.44 $47.96 $47.44 $47.78 7,090
04/10/2024 $47.46 $47.64 $47.46 $47.64 500
03/10/2024 $46.92 $47.47 $46.92 $47.47 3,786
02/10/2024 $45.63 $45.88 $45.63 $45.88 331
01/10/2024 $46.05 $45.79 $45.10 $45.78 3
30/09/2024 $46.05 $45.61 $44.31 $44.50 0
27/09/2024 $46.05 $45.78 $44.25 $44.52 0
26/09/2024 $46.05 $46.01 $44.34 $44.41 0
25/09/2024 $46.05 $45.60 $44.39 $44.97 0
24/09/2024 $46.05 $45.90 $44.52 $44.69 0
23/09/2024 $46.05 $46.89 $44.95 $44.99 0
20/09/2024 $46.05 $46.71 $45.10 $45.83 0
19/09/2024 $46.05 $46.05 $45.82 $45.82 650
18/09/2024 $46.21 $46.51 $46.21 $46.51 1,137
17/09/2024 $47.17 $47.50 $46.25 $46.91 0
16/09/2024 $47.17 $47.73 $46.41 $46.54 0
13/09/2024 $47.17 $47.17 $47.17 $47.94 650
12/09/2024 $48.49 $49.19 $47.82 $48.49 0
11/09/2024 $48.49 $48.49 $48.49 $48.08 750
10/09/2024 $47.08 $48.70 $47.58 $48.08 0
09/09/2024 $47.08 $47.96 $47.56 $47.96 1
06/09/2024 $47.08 $47.91 $46.24 $47.09 0
05/09/2024 $47.08 $47.96 $46.48 $47.03 0
04/09/2024 $47.08 $47.10 $47.08 $47.10 188
03/09/2024 $47.19 $47.74 $46.96 $47.10 0
02/09/2024 $47.19 $47.21 $47.10 $47.15 1,064
30/08/2024 $47.06 $47.47 $46.28 $47.15 0
29/08/2024 $47.06 $47.06 $46.94 $46.94 807
28/08/2024 $47.38 $46.64 $46.05 $46.51 0
27/08/2024 $47.38 $46.59 $45.93 $46.18 0
26/08/2024 $47.38 $47.70 $47.31 $47.70 3,457
23/08/2024 $47.38 $47.70 $47.31 $47.70 3,457
22/08/2024 $47.38 $47.70 $47.31 $47.70 3,457
21/08/2024 $48.51 $48.58 $47.68 $47.92 0
20/08/2024 $48.51 $48.51 $48.51 $48.51 950
19/08/2024 $49.10 $49.31 $48.86 $48.94 2,250
16/08/2024 $50.42 $50.23 $49.38 $49.88 0
15/08/2024 $50.42 $50.42 $50.30 $50.29 5
14/08/2024 $51.08 $50.94 $50.12 $50.52 0
13/08/2024 $51.08 $51.08 $50.71 $50.71 2,400
12/08/2024 $52.22 $51.80 $51.02 $51.23 0
09/08/2024 $52.22 $52.16 $51.32 $51.37 0
08/08/2024 $52.22 $52.22 $51.92 $51.93 625
07/08/2024 $52.21 $52.44 $51.64 $51.95 0
06/08/2024 $51.08 $52.52 $51.08 $52.21 0
05/08/2024 $51.08 $51.42 $51.08 $51.42 2,000
02/08/2024 $51.88 $51.88 $50.76 $50.98 1,005
01/08/2024 $50.84 $51.33 $50.84 $51.33 1,000
31/07/2024 $50.54 $50.54 $50.47 $50.47 1,200
30/07/2024 $50.63 $50.63 $50.62 $50.62 475
29/07/2024 $50.05 $51.19 $50.15 $50.31 0
26/07/2024 $50.05 $50.53 $49.78 $50.00 0
25/07/2024 $50.05 $50.05 $50.00 $50.00 800
24/07/2024 $49.52 $50.28 $49.00 $49.50 0
23/07/2024 $49.52 $49.95 $49.24 $49.62 0
22/07/2024 $49.52 $49.57 $49.52 $49.56 800
19/07/2024 $48.84 $49.87 $48.92 $49.54 0
18/07/2024 $48.84 $48.92 $48.84 $48.92 1,000
17/07/2024 $48.43 $48.52 $48.40 $48.52 1,018
16/07/2024 $48.94 $49.08 $48.94 $49.08 630
15/07/2024 $48.70 $49.30 $48.34 $48.75 0
12/07/2024 $48.70 $48.70 $48.65 $48.67 930
11/07/2024 $50.07 $50.07 $49.54 $49.53 990
10/07/2024 $50.51 $50.51 $50.40 $50.40 1,000
09/07/2024 $51.18 $51.22 $50.35 $51.12 0
08/07/2024 $51.18 $51.11 $50.16 $50.55 0
05/07/2024 $51.18 $51.30 $50.81 $50.81 1,263
04/07/2024 $51.30 $51.30 $51.30 $51.30 1,000
03/07/2024 $52.36 $52.63 $50.82 $51.31 0
02/07/2024 $52.36 $53.38 $52.03 $52.38 0
01/07/2024 $52.36 $52.97 $51.89 $52.88 0
28/06/2024 $52.36 $53.32 $52.33 $52.88 0
27/06/2024 $52.36 $53.30 $52.13 $52.76 0
26/06/2024 $52.36 $53.02 $52.36 $53.02 21
25/06/2024 $51.87 $52.72 $51.85 $52.40 0
24/06/2024 $51.87 $53.03 $52.09 $52.17 0
21/06/2024 $51.87 $53.28 $52.29 $52.97 0
20/06/2024 $51.87 $52.74 $51.54 $52.35 0
19/06/2024 $51.87 $52.19 $51.33 $51.74 0
18/06/2024 $51.87 $52.19 $51.87 $52.19 100
17/06/2024 $51.01 $52.53 $52.17 $52.19 0
14/06/2024 $51.01 $52.87 $51.30 $52.26 0
13/06/2024 $51.01 $51.36 $51.01 $51.36 1,099
12/06/2024 $51.77 $51.78 $49.94 $50.33 0
11/06/2024 $51.77 $51.77 $51.77 $51.77 240
10/06/2024 $51.73 $51.73 $51.73 $51.73 400
07/06/2024 $50.89 $51.75 $50.83 $51.75 1,625
06/06/2024 $51.01 $51.01 $51.01 $51.01 500
05/06/2024 $51.22 $51.56 $50.58 $51.19 0
04/06/2024 $51.22 $51.22 $50.98 $50.97 938
03/06/2024 $50.92 $50.97 $50.92 $50.92 2,300
31/05/2024 $51.30 $51.70 $51.28 $51.70 2,810
30/05/2024 $51.32 $52.50 $51.23 $51.46 0
29/05/2024 $51.32 $51.79 $51.32 $51.79 400
28/05/2024 $50.85 $51.02 $50.85 $51.01 414
27/05/2024 $51.63 $52.16 $51.04 $51.38 0

Market data

Select a section