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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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