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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,910	12,150	12,150	12,300	11,800	434
February 19, 2026	11,200	12,150	12,150	12,300	11,200	355
February 18, 2026	12,000	11,500	11,500	12,000	11,000	584
February 17, 2026	9,750	10,075	10,075	10,200	9,750	178
February 16, 2026	9,700	10,100	10,100	10,200	9,700	95
February 13, 2026	9,100	9,200	9,200	9,500	9,100	229
February 12, 2026	8,800	8,575	8,575	8,800	8,575	68
February 11, 2026	8,600	8,625	8,625	8,750	8,500	70
February 10, 2026	8,850	8,550	8,550	8,850	8,550	204
February 09, 2026	8,550	8,850	8,850	8,850	8,500	198
February 06, 2026	7,550	8,025	7,950	8,100	7,550	124
February 05, 2026	7,850	7,875	7,875	7,950	7,750	377
February 04, 2026	8,150	8,150	8,150	8,150	8,150	0
February 03, 2026	8,900	8,850	8,850	8,900	8,850	25
February 02, 2026	9,250	8,750	8,750	9,250	8,600	205
January 30, 2026	9,450	9,400	9,400	9,600	9,400	240
January 29, 2026	9,750	9,500	9,500	9,750	9,500	435
January 28, 2026	10,000	9,850	9,850	10,000	9,600	445
January 27, 2026	9,550	10,075	10,075	10,075	9,550	63
January 26, 2026	10,100	9,500	9,500	10,100	9,450	329
January 23, 2026	9,950	10,200	10,200	10,200	9,950	58
January 22, 2026	10,700	9,900	9,900	10,800	9,800	503
January 21, 2026	11,006	10,950	10,950	11,006	10,950	256
January 20, 2026	11,000	11,150	11,150	11,300	11,000	504
January 19, 2026	12,000	11,400	11,400	12,000	11,400	2
January 16, 2026	11,104	11,250	11,250	11,250	11,000	1,597
January 15, 2026	10,500	10,750	10,750	10,800	10,500	408
January 14, 2026	10,900	11,000	11,000	11,000	10,800	220
January 13, 2026	11,200	11,350	11,350	11,500	11,200	281
January 12, 2026	11,506	11,800	11,800	11,900	11,406	327
January 09, 2026	11,000	11,050	11,050	11,290	10,706	621
January 08, 2026	10,900	10,650	10,650	11,000	10,400	404
January 07, 2026	8,750	9,225	9,225	9,225	8,750	296
January 06, 2026	8,350	8,350	8,350	8,742.5	8,350	1,046
January 05, 2026	7,800	8,050	8,050	8,050	7,800	10
January 02, 2026	6,900	6,925	6,925	6,925	6,900	28
December 31, 2025	6,475	6,475	6,475	6,475	6,475	0
December 30, 2025	6,525	6,525	6,525	6,525	6,525	0
December 29, 2025	6,550	6,350	6,350	6,550	6,350	159
December 24, 2025	6,450	6,450	6,450	6,450	6,450	0
December 23, 2025	6,450	6,475	6,475	6,475	6,450	184
December 22, 2025	6,600	6,625	6,625	6,650	6,600	187
December 19, 2025	6,600	6,775	6,775	6,775	6,600	10
December 18, 2025	6,200	6,525	6,525	6,525	6,200	10
December 17, 2025	6,225	6,225	6,225	6,225	6,225	0
December 16, 2025	5,950	5,975	5,975	5,975	5,950	8
December 15, 2025	6,200	6,375	6,375	6,375	6,200	62
December 12, 2025	6,500	6,375	6,375	6,500	6,350	91
December 11, 2025	6,350	6,250	6,250	6,500	6,250	42
December 10, 2025	6,450	6,575	6,575	6,575	6,450	4
December 09, 2025	6,900	6,725	6,725	6,950	6,700	606
December 08, 2025	6,300	6,300	6,300	6,350	6,300	36
December 05, 2025	6,200	6,175	6,175	6,300	6,175	230
December 04, 2025	6,100	6,325	6,325	6,325	6,100	40
December 03, 2025	5,800	5,800	5,800	5,800	5,800	0
December 02, 2025	5,400	5,675	5,675	5,675	5,250	57
December 01, 2025	5,650	5,400	5,400	5,650	5,400	426
November 28, 2025	6,000	6,000	6,000	6,050	5,950	147
November 27, 2025	6,050	5,975	5,975	6,050	5,950	101
November 26, 2025	5,900	5,900	5,900	5,900	5,850	54

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