WisdomTree Brent Crude Oil 3x Daily Leveraged ETN - 3BRL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	20.55	20.63	20.63	20.7	19.95	749
August 15, 2025	20.91	20.87	20.87	20.91	20.5	456
August 14, 2025	20.59	21.08	21.08	21.08	20.39	1,957
August 13, 2025	20.75	20.15	20.15	20.82	19.97	5,469
August 12, 2025	21.36	20.91	20.91	21.5	20.71	4,471
August 11, 2025	20.68	21.17	21.17	21.37	20.41	200
August 08, 2025	20.59	21.12	21.12	21.52	20.32	3,119
August 07, 2025	21.8	21.31	21.31	21.92	21.2	17,975
August 06, 2025	22.64	22.67	22.67	23.16	22.07	23,234
August 05, 2025	22.95	22.44	22.44	23.17	22.29	2,595
August 04, 2025	24.08	23.49	23.49	24.55	22.38	30,746
August 01, 2025	26.13	23.87	23.87	26.33	23.85	8,902
July 31, 2025	26.8	25.68	25.68	27.02	25.52	1,989
July 30, 2025	26.36	26.69	26.69	26.81	25.59	3,072
July 29, 2025	23.97	24.74	24.74	24.95	23.92	2,498
July 28, 2025	22.83	23.62	23.62	24.02	22.51	10,796
July 25, 2025	23.55	22.66	22.66	23.6	22.66	7,745
July 24, 2025	23.15	23.37	23.37	23.48	22.94	11,867
July 23, 2025	22.62	22.27	22.27	22.75	22.14	6,106
July 22, 2025	22.86	22.33	22.33	22.86	22.27	3,689
July 21, 2025	23.1	22.85	22.85	23.47	22.54	6,769
July 18, 2025	23.68	23.3	23.3	24.1	23.3	7,421
July 17, 2025	22.31	22.77	22.77	22.77	22.15	3,774
July 16, 2025	22.65	21.86	21.86	22.65	21.75	21,681
July 15, 2025	22.53	22.77	22.77	23.14	22.37	6,038
July 14, 2025	23.83	22.76	22.76	24.58	22.76	12,601
July 11, 2025	22.36	23.65	23.65	23.65	22.14	895
July 10, 2025	23.61	22.14	22.14	23.64	22.14	7,301
July 09, 2025	23.46	23.65	23.65	24	23.04	21,893
July 08, 2025	22.66	23.43	23.43	23.43	22.57	8,076
July 07, 2025	21.99	22.47	22.47	22.6	21.5	5,561
July 04, 2025	21.88	21.81	21.81	22.21	21.52	5,349
July 03, 2025	22	21.86	21.86	22.37	21.84	3,704
July 02, 2025	20.76	21.35	21.35	21.64	20.76	1,183
July 01, 2025	20.68	20.63	20.63	21	20.3	4,794
June 30, 2025	20.36	20.42	20.42	20.85	20.24	2,814
June 27, 2025	20.84	20.9	20.9	21.19	20.6	16,932
June 26, 2025	20.61	21.29	21.29	21.34	20.11	19,063
June 25, 2025	21.1	20.78	20.78	21.14	20.03	12,689
June 24, 2025	21.87	21.06	21.06	22.97	20.71	74,022
June 23, 2025	30.77	29.51	29.51	31.22	28.91	41,432
June 20, 2025	29.85	29.53	29.53	30.33	28	16,594
June 19, 2025	30.5	31.67	31.67	31.91	29.9	6,556
June 18, 2025	29.33	28.31	28.31	30.5	27.26	11,654
June 17, 2025	26.24	28.61	28.61	28.92	26.2	14,787
June 16, 2025	27.89	25.04	25.04	28.01	24.06	10,209
June 13, 2025	26.61	26.57	26.57	28.55	25.86	40,133
June 12, 2025	23.25	23.45	23.45	23.84	22.61	5,255
June 11, 2025	21.07	22.39	22.39	22.39	20.83	8,170
June 10, 2025	21.3	22.2	22.2	22.2	21.25	2,419
June 09, 2025	20.59	21.14	21.14	21.24	20.49	1,814
June 06, 2025	19.67	20.58	20.58	20.81	19.51	5,516
June 05, 2025	19.52	20.06	20.06	20.11	19.49	28,252
June 04, 2025	19.86	19.16	19.16	20.29	19.16	5,945
June 03, 2025	19.28	20.22	20.22	20.22	19.21	543
June 02, 2025	18.75	19.14	19.14	19.72	18.72	6,045
May 30, 2025	17.87	17.29	17.29	18.5	17.29	1,167
May 29, 2025	19.89	18.19	18.19	19.93	17.98	2,668
May 28, 2025	18.53	19.18	19.18	19.22	18.53	423
May 27, 2025	18.92	18.04	18.04	18.94	17.99	4,327

WisdomTree Brent Crude Oil 3x Daily Leveraged ETN (3BRL.L) LSE