GraniteShares 3x Long BP Daily ETC - 3LBP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,010	1,043.25	1,043.25	1,043.25	1,010	1,090
September 25, 2025	968	1,005	1,005	1,005	964.25	289
September 24, 2025	948.75	994.63	994.63	994.63	929.5	9,272
September 23, 2025	914.25	957.25	957.25	969.25	913.5	2,097
September 22, 2025	888.16	905.13	905.13	921	879.75	4,258
September 19, 2025	925.25	890.5	890.5	925.25	890.5	1,160
September 18, 2025	878.25	914.75	914.75	914.75	872.5	23,048
September 17, 2025	939.5	869	869	939.5	865	2,011
September 16, 2025	868.25	866.5	866.5	880.75	858	6,651
September 15, 2025	906.5	891.25	891.25	908.25	865	2,548
September 12, 2025	899.5	882.5	882.5	914.48	882.5	28,507
September 11, 2025	938.75	912	912	947	908	2,163
September 10, 2025	902.25	902.63	902.63	905.5	893.25	1,939
September 09, 2025	887.75	909.25	909.25	915	880.5	2,656
September 08, 2025	888	878.38	878.38	908	852.5	1,509
September 05, 2025	887.25	862.5	862.5	932.25	853	1,038
September 04, 2025	929.5	933.63	933.63	933.63	920	9,610
September 03, 2025	982.75	939.88	939.88	1,026	939.75	1,069
September 02, 2025	940	978.25	978.25	999.75	940	774
September 01, 2025	1,012.5	962.75	962.75	1,012.5	951.75	32
August 29, 2025	1,024.5	981.5	981.5	1,024.5	963.5	1,587
August 28, 2025	948.25	952.63	952.63	962.75	933.42	4,778
August 27, 2025	966.5	952.5	952.5	966.5	933.5	654
August 26, 2025	922	924.5	924.5	976.75	919.25	1,345
August 22, 2025	924.75	922	922	924.75	917	561
August 21, 2025	923.25	894.38	894.38	923.25	894.38	3
August 20, 2025	910.75	894.13	894.13	910.75	867.5	1,929
August 19, 2025	912.75	903.38	903.38	912.75	885.75	165
August 18, 2025	904.5	896.13	896.13	907.75	880	40
August 15, 2025	901.5	910.88	910.88	911.75	882.25	16,420
August 14, 2025	906.5	866.38	866.38	917.5	833	1,395
August 13, 2025	863.75	857.25	857.25	875.75	848.75	754
August 12, 2025	889.25	861.5	861.5	891.25	858	764
August 11, 2025	873.75	887	887	929.5	858.5	259
August 08, 2025	888.5	869	869	927	865	4,065
August 07, 2025	910.25	887.38	887.38	928	872	8,068
August 06, 2025	880	933.38	933.38	941.75	865.75	14,244
August 05, 2025	880.5	832.75	832.75	880.5	814.25	9,333
August 04, 2025	792.25	789.88	789.88	793	768.25	5,025
August 01, 2025	791.5	750.88	750.88	794	739	1,265
July 31, 2025	797.5	782	782	806	770.25	2,756
July 30, 2025	787.5	783.75	783.75	837.75	779.5	7,486
July 29, 2025	774.5	797	797	814	774.5	5,749
July 28, 2025	779.5	795	795	797.5	770	1,691
July 25, 2025	765.5	740.38	740.38	765.5	729.25	1,534
July 24, 2025	817.25	751.75	751.75	817.25	748	5,180
July 23, 2025	800.5	791.38	791.38	807.5	784.75	9,138
July 22, 2025	770	772.25	772.25	788.25	768.5	7,857
July 21, 2025	809.75	764.13	764.13	809.75	743.5	1,441
July 18, 2025	772.5	761.88	761.88	788.75	761.88	804
July 17, 2025	754.25	760.13	760.13	760.13	728	6,991
July 16, 2025	760.25	735.13	735.13	760.75	735.13	2,158
July 15, 2025	768.75	744.88	744.88	768.75	736.25	9,308
July 14, 2025	784.5	759.75	759.75	784.75	745.75	638
July 11, 2025	722.5	775.5	775.5	782.25	722.5	20,706
July 10, 2025	711.25	705	705	711.75	666.25	5,702
July 09, 2025	702.75	707.38	707.38	707.38	683	9,451
July 08, 2025	623.5	688.38	688.38	688.38	623.5	3,586
July 07, 2025	622	622	622	649.5	619.5	2,699
July 04, 2025	666.25	654.75	654.75	666.25	649.25	4,509

GraniteShares 3x Long BP Daily ETC (3LBP.L) LSE