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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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