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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	10,100	9,850	9,850	10,100	9,700	23
July 03, 2025	9,850	9,750	9,750	9,850	9,550	8
July 02, 2025	9,450	9,175	9,175	9,750	9,100	291
July 01, 2025	9,950	9,775	9,775	10,200	9,750	249
June 30, 2025	9,800	9,950	9,950	10,100	9,750	173
June 27, 2025	9,800	9,725	9,725	10,200	9,500	141
June 26, 2025	8,800	10,150	10,150	10,300	8,800	272
June 25, 2025	8,750	9,100	9,100	9,250	8,750	756
June 24, 2025	9,550	8,800	8,800	9,800	8,750	653
June 23, 2025	10,100	10,150	10,150	10,400	9,800	204
June 20, 2025	11,100	10,550	10,550	11,100	10,500	22
June 19, 2025	10,900	10,900	10,900	11,200	10,800	10
June 18, 2025	11,100	10,950	10,950	11,300	10,900	26
June 17, 2025	10,500	10,950	10,950	11,000	10,500	19
June 16, 2025	11,200	11,000	11,000	11,400	10,600	200
June 13, 2025	11,100	11,150	11,150	11,400	10,900	285
June 12, 2025	10,400	10,200	10,200	10,400	9,750	693
June 11, 2025	10,000	9,975	9,975	10,200	9,750	119
June 10, 2025	11,100	10,300	10,300	11,300	10,000	78
June 09, 2025	11,100	11,000	11,000	11,400	10,600	70
June 06, 2025	12,100	11,250	11,250	12,100	11,200	297
June 05, 2025	11,700	12,100	12,100	12,300	11,500	95
June 04, 2025	11,800	11,850	11,850	12,000	11,100	207
June 03, 2025	11,400	11,550	11,550	11,800	11,300	112
June 02, 2025	11,400	11,150	11,150	11,700	10,500	490
May 30, 2025	10,300	10,600	10,600	10,600	10,300	7
May 29, 2025	9,800	10,400	10,400	10,700	9,800	37
May 28, 2025	10,600	10,850	10,850	11,300	10,600	235
May 27, 2025	10,200	10,600	10,600	10,900	10,200	1,574
May 23, 2025	10,100	9,850	9,850	10,200	9,300	554

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