GraniteShares 3x Long BAE Systems Daily ETC - 3LBA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	11,800	11,750	11,750	12,200	11,100	642
September 26, 2025	10,700	11,250	11,250	11,400	10,700	315
September 25, 2025	10,700	11,050	11,050	11,300	10,600	435
September 24, 2025	10,700	10,850	10,850	10,850	10,500	266
September 23, 2025	10,300	10,150	10,150	10,300	10,100	103
September 22, 2025	10,100	10,600	10,600	10,600	10,100	49
September 19, 2025	10,300	10,350	10,350	10,500	10,300	70
September 18, 2025	10,500	10,250	10,250	10,500	10,100	236
September 17, 2025	11,300	10,300	10,300	11,300	10,100	167
September 16, 2025	11,300	10,950	10,950	11,600	10,800	167
September 15, 2025	10,900	11,050	11,050	11,200	10,700	274
September 12, 2025	10,600	10,750	10,750	10,900	10,300	486
September 11, 2025	9,000	10,000	10,000	10,000	9,000	1,617
September 10, 2025	8,100	8,625	8,625	8,650	8,100	614
September 09, 2025	8,150	8,100	8,100	8,150	8,100	4
September 08, 2025	7,950	8,075	8,075	8,100	7,900	18
September 05, 2025	8,000	7,900	7,900	8,000	7,850	60
September 04, 2025	7,900	7,725	7,725	7,900	7,450	242
September 03, 2025	7,750	7,925	7,925	7,950	7,750	2
September 02, 2025	7,850	7,875	7,875	7,950	7,650	12
September 01, 2025	8,350	8,125	8,125	8,400	8,050	129
August 29, 2025	7,850	7,625	7,625	8,150	7,625	179
August 28, 2025	7,900	7,775	7,775	7,900	7,500	44
August 27, 2025	7,900	7,825	7,825	7,950	7,550	70
August 26, 2025	8,200	7,900	7,900	8,200	7,700	19
August 22, 2025	7,800	7,775	7,775	7,950	7,750	554
August 21, 2025	7,800	7,750	7,750	7,850	7,600	455
August 20, 2025	7,250	7,425	7,425	7,500	6,800	48
August 19, 2025	8,150	7,325	7,325	8,200	7,150	472
August 18, 2025	7,900	8,250	8,250	8,400	7,900	109
August 15, 2025	8,050	7,800	7,800	8,050	7,650	8
August 14, 2025	7,650	8,050	8,050	8,250	7,650	89
August 13, 2025	7,650	7,475	7,475	7,850	7,450	466
August 12, 2025	7,300	7,225	7,225	7,600	7,150	236
August 11, 2025	7,350	7,150	7,150	7,450	7,000	180
August 08, 2025	7,900	7,600	7,600	8,050	7,450	104
August 07, 2025	9,050	8,050	8,050	9,050	7,800	346
August 06, 2025	9,300	9,300	9,300	9,350	9,000	68
August 05, 2025	9,100	9,050	9,050	9,250	9,000	83
August 04, 2025	9,000	9,000	9,000	9,350	8,750	581
August 01, 2025	8,500	8,725	8,725	8,800	8,400	135
July 31, 2025	8,750	8,550	8,550	8,850	8,400	442
July 30, 2025	8,650	8,250	8,250	8,800	7,900	780
July 29, 2025	8,650	8,850	8,850	9,200	8,650	63
July 28, 2025	9,150	8,550	8,550	9,250	8,550	431
July 25, 2025	9,350	9,300	9,300	9,350	8,800	252
July 24, 2025	9,800	9,325	9,325	9,950	9,300	414
July 23, 2025	9,450	9,500	9,500	9,700	9,400	354
July 22, 2025	10,200	9,450	9,450	10,200	9,300	376
July 21, 2025	10,600	10,200	10,200	10,700	9,900	185
July 18, 2025	10,100	10,500	10,500	10,800	10,100	336
July 17, 2025	9,600	9,975	9,975	10,200	9,600	86
July 16, 2025	9,800	9,675	9,675	9,800	9,500	167
July 15, 2025	9,750	10,025	10,025	10,200	9,750	356
July 14, 2025	10,400	10,325	10,325	10,500	10,100	42
July 11, 2025	10,000	10,225	10,225	10,225	10,000	30
July 10, 2025	9,950	9,850	9,850	10,200	9,750	16
July 09, 2025	10,000	9,650	9,650	10,300	9,500	112
July 08, 2025	10,100	9,825	9,825	10,100	9,800	78
July 07, 2025	9,800	9,925	9,925	9,950	9,650	9

GraniteShares 3x Long BAE Systems Daily ETC (3LBA.L) LSE