Stockscreener 앱 받기
28.81
1.02%
0.29
United States Brent Crude Oil Fund 주식 (BNO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $28.87 | $28.43 | $0.44 | 261,588.0 | +1.02% |
| 2025-11-25 | $28.59 | $28.13 | $0.46 | 742,863.0 | -1.59% |
| 2025-11-24 | $29.02 | $28.36 | $0.665 | 375,077.0 | +1.61% |
| 2025-11-21 | $28.61 | $28.26 | $0.35 | 855,540.0 | -1.11% |
| 2025-11-20 | $29.43 | $28.80 | $0.63 | 772,501.0 | -0.79% |
| 2025-11-19 | $29.11 | $28.80 | $0.31 | 467,632.0 | -2.19% |
| 2025-11-18 | $29.77 | $29.15 | $0.62 | 405,339.0 | +1.33% |
| 2025-11-17 | $29.54 | $29.32 | $0.215 | 375,450.0 | -0.24% |
| 2025-11-14 | $29.57 | $29.23 | $0.34 | 420,657.0 | +2.15% |
| 2025-11-13 | $29.00 | $28.75 | $0.25 | 337,853.0 | +0.38% |
| 2025-11-12 | $29.15 | $28.63 | $0.52 | 472,942.0 | -3.63% |
| 2025-11-11 | $29.86 | $29.58 | $0.28 | 225,286.0 | +1.47% |
| 2025-11-10 | $29.34 | $28.98 | $0.355 | 477,166.0 | +0.69% |
| 2025-11-07 | $29.20 | $28.92 | $0.28 | 597,638.0 | +0.34% |
| 2025-11-06 | $29.10 | $28.74 | $0.36 | 297,252.0 | -0.03% |
| 2025-11-05 | $29.58 | $29.01 | $0.57 | 516,654.0 | -1.19% |
| 2025-11-04 | $29.59 | $29.33 | $0.26 | 416,832.0 | -0.98% |
| 2025-11-03 | $29.84 | $29.42 | $0.42 | 406,707.0 | +0.34% |
| 2025-10-31 | $29.70 | $29.38 | $0.315 | 779,844.0 | +1.09% |
| 2025-10-30 | $29.49 | $29.07 | $0.42 | 439,143.0 | -0.29% |
| 2025-10-29 | $29.56 | $29.25 | $0.305 | 424,341.0 | +0.88% |
| 2025-10-28 | $29.39 | $28.99 | $0.403 | 592,000.0 | -2.09% |
United States Brent Crude Oil Fund 주식 (BNO) 연도별 가격 이력
이 심층 분석에서는 United States Brent Crude Oil Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United States Brent Crude Oil Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United States Brent Crude Oil Fund 주식 (BNO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $29.86 | $28.13 | $1.73 | 8,424,977.0 | -2.57% |
| 2025-10 | $30.25 | $27.47 | $2.78 | 12,335,515.0 | -1.60% |
| 2025-09 | $31.73 | $29.28 | $2.45 | 11,577,238.0 | -0.89% |
| 2025-08 | $31.87 | $28.96 | $2.91 | 12,409,853.0 | -4.77% |
| 2025-07 | $32.40 | $29.21 | $3.19 | 11,538,636.0 | +9.08% |
| 2025-06 | $33.33 | $27.56 | $5.77 | 27,483,649.0 | +8.39% |
| 2025-05 | $28.32 | $25.25 | $3.06 | 11,490,619.0 | +4.26% |
| 2025-04 | $31.34 | $24.71 | $6.62 | 19,685,774.0 | -16.97% |
| 2025-03 | $31.24 | $28.21 | $3.03 | 9,854,980.0 | +3.15% |
| 2025-02 | $31.61 | $29.68 | $1.93 | 5,876,771.0 | -3.27% |
| 2025-01 | $33.38 | $30.63 | $2.75 | 8,644,719.0 | +4.11% |
United States Brent Crude Oil Fund 주식 (BNO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.07 | $28.39 | $1.68 | 6,905,292.0 | +3.17% |
| 2024-11 | $30.34 | $28.19 | $2.15 | 9,064,921.0 | -1.66% |
| 2024-10 | $32.03 | $27.97 | $4.06 | 18,289,106.0 | +4.17% |
| 2024-09 | $29.51 | $26.77 | $2.75 | 11,576,039.0 | -5.48% |
| 2024-08 | $31.73 | $29.14 | $2.59 | 10,774,628.0 | -4.31% |
| 2024-07 | $33.30 | $29.99 | $3.31 | 8,541,132.0 | -2.64% |
| 2024-06 | $32.34 | $28.70 | $3.64 | 6,091,576.0 | +5.69% |
| 2024-05 | $31.90 | $30.16 | $1.74 | 12,895,880.0 | -4.85% |
| 2024-04 | $33.91 | $31.58 | $2.33 | 11,732,407.0 | +0.19% |
| 2024-03 | $31.97 | $29.49 | $2.48 | 8,663,433.0 | +7.33% |
| 2024-02 | $30.19 | $27.50 | $2.69 | 14,598,058.0 | +3.05% |
| 2024-01 | $29.82 | $26.77 | $3.05 | 13,803,536.0 | +5.64% |
United States Brent Crude Oil Fund 주식 (BNO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.96 | $25.92 | $3.04 | 15,410,310.0 | -3.94% |
| 2023-11 | $30.84 | $27.17 | $3.67 | 17,531,767.0 | -5.86% |
| 2023-10 | $32.64 | $29.07 | $3.57 | 18,600,357.0 | -5.83% |
| 2023-09 | $32.95 | $30.05 | $2.90 | 10,968,809.0 | +7.91% |
| 2023-08 | $29.80 | $27.94 | $1.86 | 10,417,515.0 | +2.34% |
| 2023-07 | $29.07 | $25.31 | $3.76 | 8,385,603.0 | +14.02% |
| 2023-06 | $26.26 | $24.19 | $2.07 | 14,595,819.0 | +4.43% |
| 2023-05 | $26.75 | $24.02 | $2.73 | 12,990,798.0 | -9.47% |
| 2023-04 | $29.19 | $25.96 | $3.23 | 4,447,317.0 | +1.35% |
| 2023-03 | $28.63 | $23.69 | $4.94 | 10,014,818.0 | -3.49% |
| 2023-02 | $28.65 | $26.06 | $2.59 | 4,029,361.0 | -2.20% |
| 2023-01 | $29.29 | $25.58 | $3.71 | 6,110,370.0 | -0.42% |
0.95%
자본화:
|
볼륨(24시간):