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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	56.96	55.63	55.63	56.96	55.62	31,979
October 16, 2025	52.04	53.59	53.59	53.59	52.04	32,839
October 15, 2025	52.42	53.49	53.49	53.5	52.42	15,400
October 14, 2025	52.14	54.23	54.23	54.48	52.14	142,718
October 13, 2025	50.22	50.84	50.84	50.84	50.22	1,744
October 10, 2025	48.31	51.71	51.71	51.71	48.09	25,443
October 09, 2025	45.24	46.34	46.34	46.34	44.98	272,025
October 08, 2025	45.56	44.71	44.71	46.01	44.71	300,001
October 07, 2025	46.35	46.83	46.83	47.48	46.35	127,721
October 06, 2025	46.49	46.33	46.33	47.3	45.94	107,487
October 03, 2025	48.05	47.64	47.64	48.7	47.64	4,125
October 02, 2025	46.16	48.59	48.59	48.59	46.16	45,070
October 01, 2025	44.53	46.08	46.08	46.08	44.53	12,111
September 30, 2025	44.02	45.36	45.36	45.86	44.01	171,725
September 29, 2025	40.74	43.66	43.66	43.66	40.74	282,730
September 26, 2025	41.37	38.98	38.98	41.39	38.94	484,278
September 25, 2025	41.81	41.75	41.75	42.6	41.75	29,721
September 24, 2025	43.3	42.1	42.1	44.15	42.1	440,731
September 23, 2025	44.66	43.03	43.03	44.66	43.03	132,500
September 22, 2025	44.85	45.92	45.92	45.92	44.85	56,690
September 19, 2025	44.16	45.66	45.66	45.66	44.16	79,500
September 18, 2025	43.05	43.54	43.54	43.61	42.35	154,300
September 17, 2025	41.91	42.2	42.2	42.51	41.91	64,500
September 16, 2025	43.32	41.6	41.6	43.89	41.6	222,896
September 15, 2025	43.97	43.56	43.56	43.97	42.93	185,000
September 12, 2025	44.12	43.51	43.51	44.12	42.59	429,494
September 11, 2025	43.67	45.39	45.39	45.77	43.47	308,900
September 10, 2025	44.31	43.72	43.72	44.62	43.48	510,553
September 09, 2025	45.39	44.46	44.46	45.39	43.78	581,165
September 08, 2025	45.56	45.98	45.98	46.69	44.69	259,777
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

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