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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	51.23	53.36	53.36	53.98	50.92	241,172
November 24, 2025	53.33	51.84	51.84	53.33	51.84	3,536
November 21, 2025	53	53.23	53.23	53.88	51.71	31,168
November 20, 2025	49.07	50.62	50.62	50.62	49.07	23,112
November 19, 2025	47.48	50.06	50.06	50.44	47.36	133,532
November 18, 2025	48.19	48.25	48.25	48.25	48.19	6,000
November 17, 2025	48.65	47.7	47.7	48.65	47.62	180,141
November 14, 2025	49.01	47.44	47.44	49.01	47.42	18,368
November 13, 2025	51.1	49.82	49.82	51.38	49.68	50,851
November 12, 2025	46.45	50.78	50.78	50.78	46.41	390,131
November 11, 2025	47.69	45.67	45.67	47.88	45.64	770,344
November 10, 2025	48.04	49.62	49.62	49.62	47.87	246,746
November 07, 2025	48.71	49.25	49.25	49.25	48.03	217,946
November 06, 2025	48.17	50.66	50.66	50.96	47.97	371,750
November 05, 2025	48.35	48.46	48.46	48.46	47.43	248,316
November 04, 2025	47.92	47.82	47.82	49.3	47.82	374,469
November 03, 2025	46.79	46.46	46.46	47.71	46.46	1.15M
October 31, 2025	48.55	48.31	48.31	48.55	47.15	270,102
October 30, 2025	49.13	48.25	48.25	49.19	48.07	324,938
October 29, 2025	48.53	47.45	47.45	49.26	47.34	301,423
October 28, 2025	48.17	49.15	49.15	49.28	48	412,441
October 27, 2025	45.98	45.88	45.88	47.68	45.42	1.11M
October 24, 2025	46.57	44.94	44.94	46.64	44.86	705,851
October 23, 2025	48.54	46.13	46.13	48.54	45.55	2.37M
October 22, 2025	53.08	51.86	51.86	53.6	51.86	325,260
October 21, 2025	53.86	55.26	55.26	55.26	53.86	6
October 20, 2025	56.2	56.12	56.12	56.58	55.2	16,720

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