WisdomTree STOXX Europe Automobiles 2x Daily Leveraged (2CAR.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 04:52PM CEST. Market open.
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 05 June 2024 | 28.77 | 28.77 | 28.77 | 28.67 | 28.67 | 15 |
| 04 June 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 03 June 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 31 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 30 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 29 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 28 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 27 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 24 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 23 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 22 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 21 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 20 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 17 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 16 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 15 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 14 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 13 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 10 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 09 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 08 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 07 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 06 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 03 May 2024 | 29.40 | 29.40 | 29.40 | 29.58 | 29.58 | 1 |
| 02 May 2024 | 29.20 | 29.20 | 28.92 | 29.16 | 29.16 | 600 |
| 30 Apr 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 29 Apr 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 26 Apr 2024 | 31.54 | 31.54 | 31.54 | 31.56 | 31.56 | 33 |
| 25 Apr 2024 | 30.90 | 30.90 | 30.90 | 30.81 | 30.81 | 19 |
| 24 Apr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 23 Apr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 22 Apr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 19 Apr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 18 Apr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 17 Apr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 16 Apr 2024 | 31.78 | 31.78 | 31.78 | 31.28 | 31.28 | 16 |
| 15 Apr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 12 Apr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 11 Apr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 10 Apr 2024 | 33.35 | 33.35 | 33.35 | 33.21 | 33.21 | 59 |
| 09 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.24 | 33.24 | 1 |
| 08 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 05 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 04 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 03 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 02 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 28 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 27 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 26 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.70 | 32.70 | 1 |
| 25 Mar 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 22 Mar 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 21 Mar 2024 | 32.65 | 33.10 | 32.65 | 32.37 | 32.37 | 31 |
| 20 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 19 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 18 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 15 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 14 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 13 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 12 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 11 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 08 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 07 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 06 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.48 | 30.48 | 940 |
| 05 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 04 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 01 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 29 Feb 2024 | 31.23 | 31.23 | 31.23 | 31.20 | 31.20 | 2 |
| 28 Feb 2024 | 31.25 | 31.25 | 31.25 | 31.30 | 31.30 | 940 |
| 27 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 26 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 23 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 22 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.92 | 29.92 | 15 |
| 21 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 20 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 19 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 16 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 15 Feb 2024 | 27.44 | 28.24 | 27.44 | 28.20 | 28.20 | 37 |
| 14 Feb 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 13 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.98 | 26.98 | 125 |
| 12 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 09 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 08 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 07 Feb 2024 | 26.48 | 26.48 | 26.48 | 25.94 | 25.94 | 25 |
| 06 Feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 05 Feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 02 Feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 01 Feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 31 Jan 2024 | 24.59 | 24.59 | 24.59 | 24.61 | 24.61 | 50 |
| 30 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 29 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 26 Jan 2024 | 23.51 | 23.51 | 23.51 | 23.41 | 23.41 | 50 |
| 25 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 24 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 23 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 22 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 19 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 18 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 17 Jan 2024 | 22.88 | 22.88 | 22.88 | 22.53 | 22.53 | 30 |
| 16 Jan 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| *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.