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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	47.36	47.35	47.35	47.36	47.35	3,136
July 02, 2025	46.11	46.46	46.46	46.78	46.11	5,924
July 01, 2025	45.01	45.49	45.49	45.96	45.01	15,932
June 30, 2025	45.23	45.32	45.32	45.49	44.95	6,292
June 27, 2025	45.74	45.9	45.9	45.9	45.5	2,819
June 26, 2025	45.09	46.46	46.46	46.46	44.7	3,101
June 25, 2025	46.02	45.82	45.82	46.02	44.94	3,761
June 24, 2025	47.27	46.02	46.02	48.3	45.7	29,062
June 23, 2025	59.35	57.22	57.22	59.35	56.52	21,335
June 20, 2025	57.5	57.25	57.25	58.12	56	12,129
June 19, 2025	58.71	59.72	59.72	59.72	57.55	21,369
June 18, 2025	56.87	55.77	55.77	58.15	55.27	11,786
June 17, 2025	52.8	55.89	55.89	56.08	52.8	15,893
June 16, 2025	54.98	51.15	51.15	55	49.86	40,534
June 13, 2025	52.42	53.14	53.14	55.89	52.42	7,532
June 12, 2025	48.4	48.54	48.54	48.54	47.38	5,345
June 11, 2025	45.23	47.24	47.24	47.24	45.03	8,849
June 10, 2025	45.94	46.83	46.83	46.83	45.94	431
June 09, 2025	44.68	45.44	45.44	45.47	44.55	2,813
June 06, 2025	43.18	44.62	44.62	44.67	42.98	7,611
June 05, 2025	43.06	43.87	43.87	44.17	43.06	19,232
June 04, 2025	43.91	42.55	42.55	43.92	42.55	6,370
June 03, 2025	42.71	44.08	44.08	44.08	42.52	8,316
June 02, 2025	41.73	42.49	42.49	42.9	41.73	15,942
May 30, 2025	41.33	39.67	39.67	41.46	39.67	11,541
May 29, 2025	42.48	41.01	41.01	42.48	40.68	14,647
May 28, 2025	41.68	42.48	42.48	42.49	41.61	6,499
May 27, 2025	42.11	40.77	40.77	42.31	40.77	11,885
May 23, 2025	41.38	42.39	42.39	42.39	40.56	16,919

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