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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20,200	18,950	18,950	20,200	18,800	295
September 04, 2025	19,200	20,200	20,200	20,200	19,200	762
September 03, 2025	18,500	18,950	18,950	18,950	18,100	282
September 02, 2025	19,900	18,650	18,650	19,900	18,500	198
September 01, 2025	20,200	19,750	19,750	20,200	19,200	421
August 29, 2025	20,200	19,000	19,000	20,200	17,600	1,069
August 28, 2025	20,000	20,200	20,200	21,200	19,600	122
August 27, 2025	21,800	20,600	20,600	21,800	20,000	747
August 26, 2025	20,400	21,000	21,000	21,200	20,200	243
August 22, 2025	21,600	21,600	21,600	21,800	21,000	74
August 21, 2025	20,400	21,000	21,000	21,600	20,400	31
August 20, 2025	20,400	21,000	21,000	21,000	19,300	2,084
August 19, 2025	21,400	20,800	20,800	21,600	20,800	645
August 18, 2025	20,600	20,600	20,600	21,400	20,200	834
August 15, 2025	21,800	20,800	20,800	22,000	20,600	237
August 14, 2025	21,600	21,200	21,200	21,800	20,800	102
August 13, 2025	21,600	21,200	21,200	21,600	20,600	103
August 12, 2025	21,200	21,300	21,300	21,400	20,600	441
August 11, 2025	20,600	20,250	20,250	20,800	19,800	103
August 08, 2025	19,700	19,850	19,850	20,400	18,900	246
August 07, 2025	20,200	19,200	19,200	20,200	19,200	130
August 06, 2025	19,400	19,250	19,250	19,500	18,200	43
August 05, 2025	19,700	18,350	18,350	19,700	18,350	480
August 04, 2025	19,100	18,950	18,950	19,400	18,800	57
August 01, 2025	20,400	18,000	18,000	20,400	17,700	1,101
July 31, 2025	20,800	20,600	20,600	21,200	20,400	182
July 30, 2025	21,000	21,000	21,000	21,200	19,500	300
July 29, 2025	18,800	20,400	20,400	20,800	18,200	512
July 28, 2025	20,400	18,850	18,850	20,400	18,850	392
July 25, 2025	19,000	18,900	18,900	19,200	18,100	110
July 24, 2025	18,600	18,650	18,650	19,000	18,100	412
July 23, 2025	17,600	17,650	17,650	17,650	16,700	127
July 22, 2025	17,600	17,150	17,150	17,600	16,500	425
July 21, 2025	17,300	17,650	17,650	17,650	16,600	13
July 18, 2025	17,100	17,150	17,150	17,200	16,600	181
July 17, 2025	16,700	17,250	17,250	18,600	16,300	630
July 16, 2025	16,500	16,500	16,500	17,200	16,500	16
July 15, 2025	17,000	16,500	16,500	17,000	16,100	586
July 14, 2025	16,200	16,550	16,550	16,550	15,200	55
July 11, 2025	16,900	15,950	15,950	16,900	15,700	166
July 10, 2025	15,700	16,700	16,700	16,700	15,700	1,157
July 09, 2025	15,800	16,050	16,050	16,050	15,500	136
July 08, 2025	14,900	15,500	15,500	15,600	14,900	23
July 07, 2025	15,400	15,250	15,250	15,400	14,900	277
July 04, 2025	14,400	14,700	14,700	15,400	14,400	241
July 03, 2025	14,700	14,950	14,950	15,200	13,900	268
July 02, 2025	14,700	14,100	14,100	15,800	13,900	1,510
July 01, 2025	16,000	14,650	14,650	16,000	14,650	484
June 30, 2025	15,900	15,700	15,700	16,100	15,200	102
June 27, 2025	15,500	15,750	15,750	16,200	15,500	1,264
June 26, 2025	15,500	15,000	15,000	15,600	15,000	98
June 25, 2025	14,700	15,050	15,050	15,600	14,400	636
June 24, 2025	14,300	15,250	15,250	15,500	14,300	795
June 23, 2025	13,500	13,500	13,500	14,500	13,500	148
June 20, 2025	14,400	14,250	14,250	14,500	14,200	43
June 19, 2025	14,200	13,650	13,650	14,600	13,650	124
June 18, 2025	14,900	14,400	14,400	14,900	13,800	592
June 17, 2025	13,900	13,950	13,950	15,000	13,800	61
June 16, 2025	15,000	14,400	14,400	15,000	13,900	61
June 13, 2025	13,800	13,500	13,500	13,800	13,100	597

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