GraniteShares 3x Long Barclays Daily ETC - 3LBC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	38,592	38,800	38,800	39,600	38,592	1,734
January 13, 2026	39,592	38,500	38,500	39,592	38,008	28
January 12, 2026	36,200	37,600	37,600	38,321.55	35,575.71	760
January 09, 2026	40,800	40,700	40,700	40,800	40,400	35
January 08, 2026	37,004.9	40,300	40,300	40,780	37,004.9	1,325
January 07, 2026	41,000	39,500	39,500	41,000	39,018	541
January 06, 2026	41,560	41,300	41,300	41,560	41,000	122
January 05, 2026	40,200	41,100	41,100	41,600	40,200	151
January 02, 2026	39,600	39,100	39,100	39,989.19	39,100	15
December 31, 2025	37,800	38,200	38,200	38,200	37,800	9
December 30, 2025	38,900	38,900	38,900	38,900	38,900	0
December 29, 2025	37,412	37,100	37,100	37,412	37,100	10
December 24, 2025	36,816.49	37,300	37,300	37,300	36,816.49	48
December 23, 2025	36,212	37,700	37,700	37,700	36,212	8
December 22, 2025	36,600	36,900	36,900	36,900	36,200	495
December 19, 2025	36,200	37,100	37,100	37,200	36,200	80
December 18, 2025	35,600	35,800	35,800	36,000	35,600	78
December 17, 2025	35,570.96	34,700	34,700	35,570.96	34,700	10
December 16, 2025	33,200	33,000	33,000	33,200	33,000	140
December 15, 2025	34,100	34,100	34,100	34,100	34,100	0
December 12, 2025	33,000	32,000	32,000	33,000	32,000	20
December 11, 2025	32,400	32,400	32,400	32,400	32,400	0
December 10, 2025	31,200	31,000	31,000	31,381.49	31,000	96
December 09, 2025	30,991.9	30,800	30,800	30,991.9	30,800	20
December 08, 2025	29,808	30,400	30,400	30,400	29,808	32
December 05, 2025	31,600	29,900	31,014.65	31,800	29,900	670
December 04, 2025	31,000	30,800	30,800	31,400	30,780	110
December 03, 2025	29,500	29,500	29,500	29,500	29,500	0
December 02, 2025	29,600	30,300	30,300	30,300	29,600	59
December 01, 2025	28,800	29,000	29,000	29,000	28,608	112
November 28, 2025	29,200	29,100	29,100	29,400	28,600	1,223
November 27, 2025	28,200	29,000	29,000	29,000	28,000	106
November 26, 2025	25,800	27,800	27,200	28,400	25,600	995
November 25, 2025	25,400	25,200	25,200	25,400	24,000	648
November 24, 2025	23,600	23,500	23,500	23,800	23,200	464
November 21, 2025	22,200	22,200	22,200	22,788.87	21,800	537
November 20, 2025	24,600	23,300	23,300	24,600	23,300	41
November 19, 2025	22,800	23,600	23,600	24,000	22,800	141
November 18, 2025	23,400	23,400	23,400	24,600	22,800	1,339
November 17, 2025	26,200	25,600	25,600	26,200	25,400	24
November 14, 2025	27,200	26,200	26,200	27,200	25,200	243
November 13, 2025	28,600	28,700	28,700	29,800	28,600	290
November 12, 2025	27,200	29,200	29,200	29,600	27,200	46
November 11, 2025	27,000	28,100	28,100	28,800	27,000	98
November 10, 2025	26,400	27,100	27,100	27,400	26,000	117
November 07, 2025	25,800	24,800	24,800	25,800	24,800	36
November 06, 2025	25,400	25,500	25,500	26,400	25,400	89
November 05, 2025	24,800	25,000	25,000	25,000	24,600	12
November 04, 2025	24,600	25,200	25,200	25,200	23,600	193
November 03, 2025	26,000	25,100	25,100	26,000	25,000	103
October 31, 2025	24,800	25,300	25,300	25,300	24,800	40
October 30, 2025	24,600	25,100	25,100	25,200	24,200	103
October 29, 2025	24,600	24,900	24,900	25,600	24,600	169
October 28, 2025	24,000	24,300	24,300	24,400	23,000	2,773
October 27, 2025	22,800	23,200	23,200	23,400	22,400	785
October 24, 2025	21,200	22,000	22,000	22,000	20,800	101
October 23, 2025	21,000	22,000	22,000	22,200	21,000	916
October 22, 2025	19,701.48	21,100	21,100	21,200	19,701.48	605
October 21, 2025	18,400	18,650	18,650	19,000	18,400	145
October 20, 2025	18,200	18,150	18,150	18,300	17,700	72

GraniteShares 3x Long Barclays Daily ETC (3LBC.L) LSE