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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,163.5	1,173.25	1,173.25	1,174.5	1,163.5	642
December 03, 2025	1,143.5	1,157.5	1,157.5	1,157.5	1,133	504
December 02, 2025	1,129.83	1,120.5	1,120.5	1,129.83	1,120.5	884
December 01, 2025	1,106	1,124.75	1,124.75	1,124.75	1,102.5	536
November 28, 2025	1,080	1,069.25	1,069.25	1,100	1,058	89
November 27, 2025	1,050	1,041.5	1,041.5	1,076	1,037.5	121
November 26, 2025	1,046.5	1,080.5	1,080.5	1,095	1,046.5	285
November 25, 2025	1,089	1,069.25	1,069.25	1,089	1,069.25	7
November 24, 2025	1,099.5	1,092.25	1,092.25	1,099.5	1,092.25	7
November 21, 2025	1,104.5	1,094	1,094	1,104.5	1,075.5	123
November 20, 2025	1,127.5	1,138.25	1,138.25	1,141	1,124	50
November 19, 2025	1,160.5	1,114.75	1,114.75	1,160.5	1,099.5	540
November 18, 2025	1,128	1,136.25	1,136.25	1,136.25	1,105	278
November 17, 2025	1,164.5	1,186	1,186	1,186	1,164.5	1
November 14, 2025	1,158	1,152	1,152	1,165	1,120.25	632
November 13, 2025	1,155	1,147.75	1,147.75	1,155	1,143.5	72
November 12, 2025	1,244.5	1,159.25	1,159.25	1,244.5	1,159.25	279
November 11, 2025	1,167.5	1,223.25	1,223.25	1,223.25	1,164.5	3,948
November 10, 2025	1,120	1,140.5	1,140.5	1,140.5	1,110	4,261
November 07, 2025	1,099.5	1,094	1,094	1,112.5	1,078	1,021
November 06, 2025	1,079	1,090.75	1,090.75	1,100.5	1,068.5	1,200
November 05, 2025	1,008	1,117.5	1,117.5	1,129	1,008	3,842
November 04, 2025	1,020	1,058.25	1,058.25	1,082.5	990	1,894
November 03, 2025	1,035.5	1,015.5	1,015.5	1,035.5	998.25	64
October 31, 2025	1,002	989.5	989.5	1,002	970.25	587
October 30, 2025	990.5	1,021.5	1,021.5	1,030.5	982	3,587
October 29, 2025	938.5	985.63	985.63	985.63	938.5	1,214
October 28, 2025	924.75	938.5	938.5	943	924.75	14
October 27, 2025	936.75	950.5	950.5	950.5	931	1,568
October 24, 2025	934	943.88	943.88	943.88	934	2,430
October 23, 2025	930.75	959.63	959.63	960	917.25	8,650
October 22, 2025	844.5	861.63	861.63	863.25	844.5	998
October 21, 2025	831.94	819.88	819.88	831.94	809	1,345
October 20, 2025	828.5	797.63	797.63	831	797.63	1,152
October 17, 2025	776	800.63	800.63	803.25	736.75	10,716
October 16, 2025	849.5	821.25	821.25	849.5	821.25	717
October 15, 2025	840	832.5	832.5	846.25	832.5	1,748
October 14, 2025	802.25	837.13	837.13	862.5	788.75	4,928
October 13, 2025	907.75	876.63	876.63	907.75	874.25	2,849
October 10, 2025	923.75	863.13	863.13	925	863.13	1,713
October 09, 2025	954.5	944.5	944.5	967.5	937.75	287
October 08, 2025	932.25	951.13	951.13	959.5	932.25	3,087
October 07, 2025	961.5	942.5	942.5	961.75	930.75	46
October 06, 2025	922	953.25	953.25	955	922	1,418
October 03, 2025	873.25	896.38	896.38	907	873.25	4,085
October 02, 2025	948.25	891.25	891.25	948.25	888	4,402
October 01, 2025	920	924.88	924.88	937.5	919	3,203
September 30, 2025	950	910.63	910.63	950	892.25	2,762
September 29, 2025	1,033	962.38	962.38	1,033	953	1,211
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

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