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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38,400	36,800	36,800	38,400	36,400	228
February 19, 2026	37,600	35,600	35,600	37,600	35,404	244
February 18, 2026	36,200	39,100	39,100	39,100	36,200	205
February 17, 2026	34,188	35,700	35,700	35,700	34,188	10
February 16, 2026	34,569.4	33,500	33,500	34,597.9	33,500	412
February 13, 2026	34,600	31,800	31,800	36,400	31,600	664
February 12, 2026	37,800	38,400	38,400	39,200	37,800	288
February 11, 2026	38,400	36,800	36,800	38,400	36,800	558
February 10, 2026	39,600	37,300	37,300	40,400	36,800	1,417
February 09, 2026	38,588	39,300	37,000	39,300	35,784	2,267
February 06, 2026	35,000	37,900	37,900	38,200	35,000	262
February 05, 2026	40,200	37,600	37,600	40,200	37,237.96	88
February 04, 2026	44,576	41,776	41,776	44,576	41,776	2,106
February 03, 2026	44,800	44,100	44,100	45,000	43,600	1,871
February 02, 2026	37,272	43,100	43,100	43,100	37,272	2,501
January 30, 2026	40,182	40,100	40,100	40,800	39,800	1,677
January 29, 2026	38,600	38,600	38,600	39,988	38,600	128
January 28, 2026	39,802.98	38,900	38,900	39,802.98	38,800	70
January 27, 2026	41,000	41,300	41,300	41,800	40,800	142
January 26, 2026	38,812	39,300	39,300	39,400	38,812	31
January 23, 2026	38,820	38,800	38,800	39,040	38,800	79
January 22, 2026	41,134	40,300	40,300	41,200	40,300	314
January 21, 2026	36,660	38,300	38,300	38,400	36,406.85	1,399
January 20, 2026	39,060	38,900	38,900	39,060	38,000	145
January 19, 2026	38,600	39,200	39,200	39,400	38,240	276
January 16, 2026	41,167.22	40,400	40,400	41,480	40,000	936
January 15, 2026	40,580	39,900	39,900	40,580	39,900	73
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

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