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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	45.6	48.35	48.35	48.35	45.6	39,590
September 04, 2025	45.13	44.9	44.9	45.8	44.9	151,303
September 03, 2025	43.7	44.05	44.05	44.05	43.7	31,950
September 02, 2025	42.1	42.05	42.05	42.1	41.54	310,759
September 01, 2025	43.7	42.95	42.95	43.7	42.78	87,752
August 29, 2025	44.41	44.4	44.4	44.7	44.1	53,991
August 28, 2025	45	45	45	45	45	0
August 27, 2025	45.7	45.4	45.4	45.7	45.2	27,451
August 26, 2025	44.8	45.4	45.4	45.4	44.8	122,900
August 22, 2025	45	44.75	44.75	45	44.75	9,622
August 21, 2025	45.8	45.9	45.9	46	45.8	117,101
August 20, 2025	48	46.95	46.95	48	46.95	100,002
August 19, 2025	48.8	48.3	48.3	48.8	48.3	170,400
August 18, 2025	48.4	48.4	48.4	48.4	48.4	0
August 15, 2025	47.96	47.7	47.7	47.96	47.7	5,204
August 14, 2025	47.9	47.35	47.35	47.9	47.35	111,100
August 13, 2025	48.2	49.5	49.5	49.5	48.2	131,610
August 12, 2025	48.16	47.95	47.95	48.5	47.4	395,911
August 11, 2025	47	47.7	47.7	47.7	47	57,650
August 08, 2025	48.4	47.7	47.7	48.4	47.3	43,203
August 07, 2025	47.4	47.4	47.4	47.4	47.4	0
August 06, 2025	44.3	44.8	44.8	44.8	44.2	375,643
August 05, 2025	45.5	45.5	45.5	45.5	45.5	10,653
August 04, 2025	44.7	43.55	43.55	45.3	43.5	627,849
August 01, 2025	39.9	43	43	43	39.8	375,703
July 31, 2025	38.7	40.3	40.3	40.3	38.4	32,179
July 30, 2025	39	38.7	38.7	40	38.3	788,493
July 29, 2025	43.4	42	42	43.4	41.98	15,102
July 28, 2025	45.05	43.55	43.55	45.05	43.2	339,353
July 25, 2025	44.23	45.8	45.8	45.9	44.23	525,802
July 24, 2025	44.6	44.05	44.05	44.9	44.05	295,642
July 23, 2025	45.43	46.15	46.15	46.15	45.43	10,856
July 22, 2025	46	46.25	46.25	46.4	45.9	13,984
July 21, 2025	45.34	45.05	45.05	45.42	44.99	331,111
July 18, 2025	43.9	44.6	44.6	44.87	43	926,193
July 17, 2025	47.1	45.8	45.8	47.1	45.8	231,037
July 16, 2025	46.79	47.5	47.5	48.2	46.79	500,216
July 15, 2025	46.2	45.8	45.8	46.4	45.2	50,199
July 14, 2025	43.5	45.7	45.7	45.7	42.11	732,863
July 11, 2025	46.4	43.9	43.9	46.9	43.9	121,779
July 10, 2025	44.1	46.7	46.7	46.7	44.1	119,416
July 09, 2025	44.2	43.95	43.95	45.1	43.41	1.24M
July 08, 2025	45.4	45.07	45.07	45.8	45.07	332,537
July 07, 2025	48.2	46.15	46.15	48.6	45.76	723,426
July 04, 2025	47.3	47.65	47.65	48.3	47.3	90,781
July 03, 2025	46.8	47.45	47.45	47.5	46.65	192,608
July 02, 2025	49.9	49.05	49.05	50	49.05	503,828
July 01, 2025	50.45	50.45	50.45	50.45	50.45	0
June 30, 2025	51.1	51.1	51.1	51.2	50.7	9,237
June 27, 2025	49.8	49.7	49.7	50.4	49.6	306,879
June 26, 2025	50.3	48.7	48.7	51.5	48.5	646,134
June 25, 2025	49.7	50.2	50.2	52.3	49.4	1.62M
June 24, 2025	48.9	50.4	50.4	51	47.6	4.49M
June 23, 2025	37.1	38.25	38.25	38.95	36.5	3.02M
June 20, 2025	38.1	38.1	38.22	39.01	37.5	2.4M
June 19, 2025	37.65	36.05	36.05	38.2	36	2.24M
June 18, 2025	38.85	40.3	40.3	40.7	37.7	3.72M
June 17, 2025	43.6	40.1	40.1	43.6	39.9	1.12M
June 16, 2025	40.9	45.45	45.45	46.2	40.9	847,437
June 13, 2025	44.8	43.6	43.6	45.1	39.8	3.02M

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