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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	6,000	5,800	5,800	6,000	5,650	424
November 24, 2025	6,700	6,125	6,125	6,700	6,125	138
November 21, 2025	6,900	6,725	6,725	7,000	6,550	329
November 20, 2025	7,250	7,325	7,325	7,600	7,250	236
November 19, 2025	7,500	6,800	6,800	7,500	6,800	372
November 18, 2025	7,700	7,925	7,925	8,100	7,700	237
November 17, 2025	8,200	7,875	7,875	8,300	7,875	527
November 14, 2025	7,550	7,975	7,975	7,975	7,450	95
November 13, 2025	7,950	7,975	7,975	7,975	7,800	35
November 12, 2025	7,800	7,875	7,875	8,200	7,800	138
November 11, 2025	8,150	7,900	7,900	8,250	7,900	103
November 10, 2025	8,250	8,250	8,250	8,300	8,150	8
November 07, 2025	8,000	8,000	8,000	8,250	7,900	126
November 06, 2025	8,550	8,100	8,100	8,600	8,000	103
November 05, 2025	8,500	8,600	8,600	8,600	8,500	20
November 04, 2025	8,400	8,650	8,650	8,800	8,400	16
November 03, 2025	9,050	8,750	8,750	9,200	8,750	560
October 31, 2025	8,850	9,000	9,000	9,250	8,700	46
October 30, 2025	8,750	8,700	8,700	8,850	8,650	10
October 29, 2025	9,300	8,750	8,750	9,300	8,750	124
October 28, 2025	9,100	9,150	9,150	9,350	8,650	180
October 27, 2025	9,050	8,700	8,700	9,100	8,700	25
October 24, 2025	8,806.3	8,806.3	8,806.3	8,806.3	8,806.3	281
October 23, 2025	9,200	9,000	9,000	9,250	8,850	5
October 22, 2025	9,200	8,900	8,900	9,350	9,050	30
October 21, 2025	8,800	8,750	8,750	8,800	8,350	72
October 20, 2025	8,650	8,675	8,675	8,700	8,500	42
October 17, 2025	8,600	8,325	8,325	8,700	8,325	403
October 16, 2025	8,800	9,475	9,475	9,500	8,800	517
October 15, 2025	10,100	9,500	9,500	10,100	9,300	326
October 14, 2025	9,800	10,075	10,075	10,075	9,600	211
October 13, 2025	9,900	10,100	10,100	10,500	9,800	267
October 10, 2025	11,100	10,700	10,700	11,100	10,200	260
October 09, 2025	11,300	11,150	11,150	11,300	10,800	193
October 08, 2025	11,100	11,450	11,450	11,450	11,100	16
October 07, 2025	10,800	10,850	10,850	11,100	10,700	74
October 06, 2025	11,400	11,150	11,150	11,500	11,000	102
October 03, 2025	11,900	11,950	11,950	12,100	11,800	99
October 02, 2025	12,200	12,050	12,050	12,200	11,800	83
October 01, 2025	11,900	11,550	11,550	11,900	11,200	162
September 30, 2025	11,400	11,950	11,950	11,950	11,300	126
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

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