Stockscreener 앱 받기
40.24
3.44%
1.34
시간 외 거래:
40.80
0.56
+1.39%
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 |
|---|---|---|---|---|---|
| 2026-03-05 | $41.05 | $39.79 | $1.26 | 6,690,124.0 | +3.44% |
| 2026-03-04 | $39.16 | $38.32 | $0.84 | 3,872,098.0 | +0.75% |
| 2026-03-03 | $40.05 | $37.33 | $2.72 | 7,054,814.0 | +3.40% |
| 2026-03-02 | $37.87 | $36.52 | $1.35 | 6,944,758.0 | +7.27% |
| 2026-02-27 | $34.87 | $34.21 | $0.655 | 1,621,658.0 | +2.96% |
| 2026-02-26 | $34.41 | $33.15 | $1.26 | 5,470,317.0 | +0.48% |
| 2026-02-25 | $33.79 | $33.43 | $0.36 | 750,565.0 | -0.77% |
| 2026-02-24 | $34.03 | $33.54 | $0.49 | 1,383,529.0 | +0.06% |
| 2026-02-23 | $34.26 | $33.73 | $0.5321 | 897,994.0 | +0.03% |
| 2026-02-20 | $34.01 | $33.60 | $0.41 | 1,248,651.0 | -0.38% |
| 2026-02-19 | $34.04 | $33.43 | $0.61 | 1,501,603.0 | +2.22% |
| 2026-02-18 | $33.37 | $32.69 | $0.68 | 2,092,531.0 | +4.69% |
| 2026-02-17 | $32.02 | $31.52 | $0.50 | 872,241.0 | -0.34% |
| 2026-02-13 | $32.09 | $31.64 | $0.45 | 1,128,897.0 | +0.03% |
| 2026-02-12 | $32.55 | $31.62 | $0.935 | 665,688.0 | -3.10% |
| 2026-02-11 | $33.35 | $32.66 | $0.69 | 972,605.0 | +0.95% |
| 2026-02-10 | $32.74 | $32.30 | $0.44 | 600,732.0 | +0.22% |
| 2026-02-09 | $32.73 | $31.98 | $0.75 | 549,432.0 | +1.56% |
| 2026-02-06 | $32.44 | $31.68 | $0.76 | 1,022,285.0 | +0.60% |
| 2026-02-05 | $32.07 | $31.57 | $0.50 | 619,568.0 | -1.49% |
| 2026-02-04 | $32.87 | $31.68 | $1.19 | 1,868,528.0 | +0.59% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $41.05 | $36.52 | $4.53 | 31,251,918.0 | +15.60% |
| 2026-02 | $34.87 | $30.99 | $3.88 | 26,315,326.0 | +5.64% |
| 2026-01 | $33.24 | $27.83 | $5.41 | 16,104,561.0 | +16.35% |
United States Brent Crude Oil Fund 주식 (BNO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.58 | $27.14 | $2.44 | 8,230,347.0 | -2.23% |
| 2025-11 | $29.86 | $28.13 | $1.73 | 8,893,935.0 | -1.35% |
| 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% |
1.30%
0.06%
자본화:
|
볼륨(24시간):