Stockscreener 앱 받기
25.49
2.26%
-0.59
시간 외 거래:
25.54
0.05
+0.20%
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 |
|---|---|---|---|---|---|
| 2025-05-05 | $25.68 | $25.25 | $0.425 | 399,103.0 | -2.26% |
| 2025-05-02 | $26.25 | $25.71 | $0.54 | 553,145.0 | -0.50% |
| 2025-05-01 | $26.41 | $25.68 | $0.725 | 887,744.0 | +1.47% |
| 2025-04-30 | $26.60 | $25.74 | $0.86 | 1,142,548.0 | -3.48% |
| 2025-04-29 | $27.05 | $26.73 | $0.32 | 516,397.0 | -2.34% |
| 2025-04-28 | $27.87 | $27.21 | $0.66 | 317,949.0 | -1.79% |
| 2025-04-25 | $27.96 | $27.56 | $0.40 | 333,887.0 | +0.58% |
| 2025-04-24 | $27.86 | $27.48 | $0.3801 | 336,790.0 | +0.54% |
| 2025-04-23 | $28.21 | $27.26 | $0.95 | 1,265,869.0 | -1.75% |
| 2025-04-22 | $28.38 | $27.82 | $0.555 | 432,447.0 | +0.97% |
| 2025-04-21 | $27.82 | $27.43 | $0.39 | 536,260.0 | -1.35% |
| 2025-04-17 | $28.39 | $27.71 | $0.68 | 595,079.0 | +2.29% |
| 2025-04-16 | $27.65 | $27.25 | $0.40 | 390,375.0 | +1.92% |
| 2025-04-15 | $27.16 | $26.78 | $0.38 | 411,409.0 | -0.26% |
| 2025-04-14 | $27.26 | $26.70 | $0.56 | 540,557.0 | +0.52% |
| 2025-04-11 | $27.09 | $26.23 | $0.86 | 704,034.0 | +1.66% |
| 2025-04-10 | $26.56 | $25.85 | $0.71 | 1,575,298.0 | -2.86% |
| 2025-04-09 | $27.49 | $24.71 | $2.77 | 3,337,172.0 | +5.89% |
| 2025-04-08 | $27.12 | $25.57 | $1.55 | 2,092,155.0 | -3.88% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $26.41 | $25.25 | $1.16 | 2,239,095.0 | -1.32% |
| 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% |
0.51%
0.17%
자본화:
|
볼륨(24시간):