Boost Issuer Public Limited Company - Boost Brent Oil 3x Short Daily ETP (LON:3BRS)
London · Delayed Price · Currency is GBP · Price in USD 9.76
+0.01 (0.12%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:3BRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.35 | 10.40 | 9.33 | 9.76 | 9.76 | 0.10% | 127,770 |
| Sep 21, 2026 | 9.43 | 9.87 | 9.41 | 9.75 | 9.75 | 9.14% | 85,424 |
| Sep 18, 2026 | 9.34 | 9.41 | 8.91 | 8.94 | 8.94 | -1.57% | 128,070 |
| Sep 17, 2026 | 9.03 | 9.30 | 8.82 | 9.08 | 9.08 | 2.29% | 51,691 |
| Sep 16, 2026 | 8.56 | 9.00 | 8.35 | 8.88 | 8.88 | 5.64% | 29,568 |
| Sep 15, 2026 | 8.48 | 8.90 | 8.30 | 8.40 | 8.40 | -1.64% | 123,738 |
| Sep 14, 2026 | 8.70 | 8.90 | 8.30 | 8.54 | 8.54 | -7.89% | 115,164 |
| Sep 11, 2026 | 8.96 | 9.36 | 8.85 | 9.27 | 9.27 | 3.37% | 113,327 |
| Sep 10, 2026 | 10.22 | 10.23 | 8.94 | 8.97 | 8.97 | -11.01% | 119,005 |
| Sep 9, 2026 | 10.57 | 10.57 | 10.05 | 10.08 | 10.08 | -8.47% | 91,227 |
| Sep 8, 2026 | 11.00 | 11.26 | 10.75 | 11.01 | 11.01 | -2.81% | 126,201 |
| Sep 7, 2026 | 11.40 | 11.74 | 11.25 | 11.33 | 11.33 | -5.92% | 51,939 |
| Sep 4, 2026 | 12.00 | 12.61 | 11.99 | 12.05 | 12.05 | 2.07% | 46,642 |
| Sep 3, 2026 | 12.32 | 12.40 | 11.60 | 11.80 | 11.80 | -1.58% | 55,062 |
| Sep 2, 2026 | 12.01 | 12.66 | 11.95 | 11.99 | 11.99 | -7.24% | 37,102 |
| Sep 1, 2026 | 13.31 | 13.31 | 12.79 | 12.93 | 12.93 | -12.39% | 34,709 |
| Aug 28, 2026 | 14.98 | 15.20 | 14.70 | 14.75 | 14.75 | -3.56% | 11,378 |
| Aug 27, 2026 | 15.90 | 16.00 | 14.90 | 15.30 | 15.30 | 1.24% | 10,963 |
| Aug 26, 2026 | 16.04 | 16.31 | 15.11 | 15.11 | 15.11 | 1.08% | 54,425 |
| Aug 25, 2026 | 14.15 | 15.00 | 13.78 | 14.95 | 14.95 | 6.61% | 28,290 |
| Aug 24, 2026 | 13.77 | 14.00 | 13.47 | 14.02 | 14.02 | 5.97% | 18,755 |
| Aug 21, 2026 | 13.52 | 13.60 | 13.06 | 13.23 | 13.23 | -2.46% | 22,144 |
| Aug 20, 2026 | 14.17 | 14.12 | 13.20 | 13.56 | 13.56 | -2.10% | 45,622 |
| Aug 19, 2026 | 13.99 | 14.55 | 13.70 | 13.86 | 13.86 | -0.22% | 14,787 |
| Aug 18, 2026 | 14.36 | 14.58 | 13.89 | 13.89 | 13.89 | -10.39% | 29,157 |
| Aug 17, 2026 | 16.00 | 16.12 | 15.45 | 15.50 | 15.50 | -4.98% | 20,938 |
| Aug 14, 2026 | 16.00 | 16.80 | 15.90 | 16.31 | 16.31 | 2.14% | 20,700 |
| Aug 13, 2026 | 16.07 | 17.03 | 15.90 | 15.97 | 15.97 | -0.60% | 13,815 |
| Aug 12, 2026 | 15.75 | 16.20 | 15.73 | 16.06 | 16.06 | 0.85% | 38,168 |
| Aug 11, 2026 | 15.84 | 16.88 | 15.30 | 15.93 | 15.93 | -5.61% | 41,462 |
| Aug 10, 2026 | 19.25 | 19.20 | 16.90 | 16.88 | 16.88 | -12.67% | 14,735 |
| Aug 7, 2026 | 19.63 | 20.47 | 19.27 | 19.32 | 19.32 | -7.51% | 7,001 |
| Aug 6, 2026 | 22.28 | 22.28 | 20.68 | 20.89 | 20.89 | -7.78% | 3,041 |
| Aug 5, 2026 | 22.71 | 23.08 | 21.27 | 22.66 | 22.66 | 3.27% | 8,945 |
| Aug 4, 2026 | 19.38 | 22.12 | 18.38 | 21.94 | 21.94 | 11.86% | 16,923 |
| Aug 3, 2026 | 20.01 | 20.30 | 19.40 | 19.61 | 19.61 | 11.68% | 22,776 |
| Jul 31, 2026 | 18.99 | 18.88 | 17.31 | 17.56 | 17.56 | -3.27% | 9,567 |
| Jul 30, 2026 | 17.33 | 18.47 | 17.37 | 18.15 | 18.15 | 3.01% | 130,891 |
| Jul 29, 2026 | 19.86 | 20.07 | 17.48 | 17.62 | 17.62 | -17.53% | 49,268 |
| Jul 28, 2026 | 20.03 | 21.42 | 19.89 | 21.37 | 21.37 | 12.40% | 56,863 |
| Jul 27, 2026 | 18.97 | 19.72 | 18.49 | 19.01 | 19.01 | 11.17% | 33,980 |
| Jul 24, 2026 | 16.19 | 17.08 | 16.25 | 17.10 | 17.10 | 9.64% | 37,303 |
| Jul 23, 2026 | 16.49 | 16.49 | 15.60 | 15.60 | 15.60 | -11.02% | 60,533 |
| Jul 22, 2026 | 17.34 | 17.58 | 16.87 | 17.53 | 17.53 | -2.49% | 33,074 |
| Jul 21, 2026 | 18.82 | 19.11 | 17.77 | 17.98 | 17.98 | -7.16% | 38,315 |
| Jul 20, 2026 | 17.98 | 20.17 | 17.98 | 19.36 | 19.36 | -2.56% | 4,607 |
| Jul 17, 2026 | 21.13 | 21.20 | 19.40 | 19.87 | 19.87 | -3.67% | 10,438 |
| Jul 16, 2026 | 21.04 | 21.36 | 20.23 | 20.63 | 20.63 | -4.31% | 5,992 |
| Jul 15, 2026 | 20.52 | 21.56 | 20.10 | 21.56 | 21.56 | 0.84% | 9,733 |
| Jul 14, 2026 | 20.51 | 22.00 | 19.99 | 21.38 | 21.38 | -13.79% | 57,259 |