WisdomTree Brent Crude Oil 3x Daily Short - 3BSR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.74	28.95	28.95	28.95	28.53	1.84M
February 19, 2026	29.99	28.91	28.91	30.09	28.84	1M
February 18, 2026	34.47	31.45	31.45	34.47	31.36	883,582
February 17, 2026	34.03	35.15	35.15	35.77	32.9	4.19M
February 16, 2026	34.33	33.28	33.28	34.39	33.28	248,623
February 13, 2026	34.54	33.93	33.93	35.36	33.93	910,449
February 12, 2026	31.7	33.88	33.88	33.88	31.63	1.02M
February 11, 2026	31.99	31.3	31.3	31.99	30.36	297,111
February 10, 2026	32.53	32.74	32.74	32.83	31.93	342,627
February 09, 2026	35.12	32.44	32.44	35.14	32.44	506,370
February 06, 2026	33.82	33.29	33.29	35.61	33.29	88,363
February 05, 2026	33.58	35.11	35.11	35.11	33.51	357,498
February 04, 2026	35.19	35.42	35.42	35.64	34.73	322,562
February 03, 2026	37.75	36.55	36.55	38.44	36.09	1.13M
February 02, 2026	37.56	37.38	37.38	38.13	36.96	1.4M
January 30, 2026	34.03	31.57	31.57	34.03	31.57	1.79M
January 29, 2026	34.27	32.42	32.42	34.27	30.82	1.26M
January 28, 2026	37.02	36.3	36.3	37.47	35.81	283,914
January 27, 2026	40.77	38.1	38.1	41.08	38.1	315,537
January 26, 2026	40.1	40.6	40.6	40.6	39.4	371,453
January 23, 2026	42.46	40.17	40.17	42.46	39.98	812,882
January 22, 2026	42.13	43.23	43.23	43.94	42.02	1.45M
January 21, 2026	43.93	42.09	42.09	44.24	41.95	817,417
January 20, 2026	44.82	42.63	42.63	45.19	42.32	1.1M
January 19, 2026	45.06	43.97	43.97	45.61	43.97	1.51M
January 16, 2026	44.68	43.49	43.49	44.9	43.2	1.62M
January 15, 2026	43.43	44.9	44.9	45.1	43.23	2.28M
January 14, 2026	42.86	40.97	40.97	43.25	40.29	986,662
January 13, 2026	44.44	41.68	41.68	44.48	41.47	1.01M
January 12, 2026	46.5	45.97	45.97	47.12	45.57	573,402
January 09, 2026	48.06	45.36	45.36	49.34	45.36	1.35M
January 08, 2026	53.78	51.28	51.28	54.32	51.28	712,658
January 07, 2026	53.85	53.38	53.38	53.9	51.93	683,396
January 06, 2026	50.08	50.14	50.14	50.63	48.36	818,728
January 05, 2026	52.87	50.18	50.18	52.87	49.68	663,694
January 02, 2026	51.14	53.68	53.68	53.68	51.12	215,002
December 31, 2025	51.02	49.93	49.93	51.11	49.91	417,828
December 30, 2025	50.51	50.3	50.3	50.51	49.49	519,675
December 29, 2025	51.7	50.1	50.1	51.7	49.82	1.03M
December 24, 2025	48.75	49.3	49.3	49.3	48.75	5,296
December 23, 2025	50.3	50.12	50.12	50.37	50.02	473,989
December 22, 2025	53.16	51.25	51.25	53.16	50.92	458,071
December 19, 2025	54.74	54.74	54.74	55.71	54.74	26,347
December 18, 2025	55.15	54.66	54.66	56.41	54.66	101,303
December 17, 2025	56.36	56.08	56.08	56.63	54.6	98,987
December 16, 2025	55.05	57.46	57.46	58.26	54.94	274,180
December 15, 2025	54	54.66	54.66	54.66	54	8,340
December 12, 2025	51.52	52.88	52.88	52.88	51.52	21,909
December 11, 2025	51.36	52.92	52.92	53.13	51.36	83,915
December 10, 2025	50.98	52.01	52.01	52.06	50.98	48,208
December 09, 2025	49.82	51.02	51.02	51.03	49.82	94,191
December 08, 2025	46.93	49.26	49.26	49.26	46.93	114,591
December 05, 2025	48.05	47.14	47.14	48.54	46.41	1.67M
December 04, 2025	48.77	48.23	48.23	49.45	48.22	724,307
December 03, 2025	49.62	48.54	48.54	49.7	48.54	480,466
December 02, 2025	48.93	49.94	49.94	51.04	48.93	811,774
December 01, 2025	48.41	49.22	49.22	49.61	48	714,585
November 28, 2025	49.24	49.25	49.25	50.13	49.24	427,886
November 27, 2025	50.56	49.8	49.8	50.56	49.8	521,556
November 26, 2025	52.36	51.91	51.91	52.74	51.91	36,795

WisdomTree Brent Crude Oil 3x Daily Short (3BSR.L) LSE