WisdomTree Brent Crude Oil 2x Daily Leveraged - LBRT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	50.65	52.04	52.04	52.04	50.65	1,819
September 25, 2025	49.76	49.94	49.94	49.98	49.2	3,201
September 24, 2025	48.42	49.43	49.43	49.45	48.39	6,253
September 23, 2025	46.11	48.54	48.54	48.54	46.11	13,719
September 22, 2025	47.2	46.64	46.64	47.2	46.09	12,065
September 19, 2025	48.05	46.87	46.87	48.05	46.87	11,785
September 18, 2025	49.05	48.22	48.22	49.05	48.12	13,498
September 17, 2025	48.98	49.08	49.08	49.08	48.98	150
September 16, 2025	47.88	49.53	49.53	49.53	47.83	8,463
September 15, 2025	47.81	48.18	48.18	48.57	47.75	6,523
September 12, 2025	46.08	48.3	48.3	49.11	46.08	6,650
September 11, 2025	48.47	46.79	46.79	48.47	46.74	11,777
September 10, 2025	47.75	48.25	48.25	48.41	47.53	15,693
September 09, 2025	47.59	47.75	47.75	48	47.08	8,350
September 08, 2025	47.42	46.71	46.71	47.42	46.2	7,620
September 05, 2025	47.28	45.16	45.16	47.65	45.16	28,921
September 04, 2025	47.59	47.85	47.85	48.05	47.3	14,561
September 03, 2025	50.5	48.43	48.43	50.5	48.43	6,004
September 02, 2025	50.5	50.27	50.27	51	50.27	13,650
September 01, 2025	48.63	49.19	49.19	49.3	48.63	5,512
August 29, 2025	48.36	48.23	48.23	48.5	48.16	8,726
August 28, 2025	47.6	47.86	47.86	48.11	47.48	18,241
August 27, 2025	47.78	47.64	47.64	47.78	47.64	450
August 26, 2025	48.92	47.58	47.58	48.92	47.58	4,112
August 22, 2025	47.95	48.11	48.11	48.11	47.69	3,427
August 21, 2025	47.6	47.58	47.58	47.71	47.07	6,817
August 20, 2025	46.3	46.78	46.78	46.78	46.17	3,307
August 19, 2025	45.67	45.9	45.9	45.9	45.67	1,600
August 18, 2025	45.83	45.83	45.83	45.83	45.83	0
August 15, 2025	45.99	46.13	46.13	46.13	45.99	1,054
August 14, 2025	45.58	46.49	46.49	46.5	45.58	3,265
August 13, 2025	45.98	45.08	45.08	45.98	44.95	5,723
August 12, 2025	47.07	46.19	46.19	47.07	45.96	4,746
August 11, 2025	45.77	46.5	46.5	46.61	45.65	5,716
August 08, 2025	45.73	46.48	46.48	47.08	45.73	9,171
August 07, 2025	47.5	46.79	46.79	47.75	46.7	13,138
August 06, 2025	48.75	48.77	48.77	49.87	48.47	20,423
August 05, 2025	49.04	48.51	48.51	49.26	48.25	8,012
August 04, 2025	50.55	49.92	49.92	50.67	48.43	28,433
August 01, 2025	53.5	50.45	50.45	53.5	50.37	11,623
July 31, 2025	54.47	52.93	52.93	54.64	52.93	2,360
July 30, 2025	53.16	54.27	54.27	54.35	53.16	4,403
July 29, 2025	50.93	51.56	51.56	51.69	50.93	10,070
July 28, 2025	48.79	49.97	49.97	50.21	48.43	3,953
July 25, 2025	49.46	48.56	48.56	49.54	48.56	4,041
July 24, 2025	49.28	49.57	49.57	49.57	48.94	8,226
July 23, 2025	47.94	48.02	48.02	48.23	47.93	12,620
July 22, 2025	48.73	48.3	48.3	48.78	47.99	12,876
July 21, 2025	49	48.93	48.93	49.24	48.5	9,711
July 18, 2025	49.83	49.27	49.27	50.41	49.19	2,495
July 17, 2025	47.86	48.69	48.69	48.69	47.68	5,630
July 16, 2025	48.12	47.39	47.39	48.12	47.23	8,529
July 15, 2025	48.11	48.92	48.92	48.97	48.11	7,426
July 14, 2025	50.63	48.71	48.71	51.19	48.71	8,084
July 11, 2025	48.06	49.98	49.98	50.03	47.87	12,166
July 10, 2025	49.37	47.9	47.9	49.76	47.9	10,180
July 09, 2025	50.25	49.94	49.94	50.29	49.69	1,161
July 08, 2025	49.2	49.6	49.6	49.6	49.2	316
July 07, 2025	47	48.23	48.23	48.26	47	935
July 04, 2025	47.2	47.25	47.25	47.25	46.7	4,960

WisdomTree Brent Crude Oil 2x Daily Leveraged (LBRT.L) LSE