Stockscreener 앱 받기
48.72
7.34%
-3.86
시장 영업 전:
48.23
-0.49
-1.01%
United States Brent Oil Fund Lp 주식 (BNO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $49.89 | $48.70 | $1.19 | 2,449,087.0 | -7.34% |
| 2026-07-24 | $52.66 | $51.56 | $1.10 | 2,372,420.0 | -1.63% |
| 2026-07-23 | $54.41 | $53.24 | $1.17 | 2,635,500.0 | +3.95% |
| 2026-07-22 | $51.67 | $50.92 | $0.75 | 1,833,862.0 | +1.70% |
| 2026-07-21 | $50.79 | $50.10 | $0.69 | 1,282,824.0 | +2.51% |
| 2026-07-20 | $49.74 | $48.48 | $1.26 | 1,917,324.0 | +1.27% |
| 2026-07-17 | $48.98 | $47.66 | $1.32 | 1,610,720.0 | +4.10% |
| 2026-07-16 | $47.59 | $46.55 | $1.05 | 1,275,857.0 | -1.70% |
| 2026-07-15 | $47.72 | $46.21 | $1.51 | 1,550,094.0 | +0.63% |
| 2026-07-14 | $48.00 | $46.27 | $1.73 | 3,878,259.0 | +2.80% |
| 2026-07-13 | $46.32 | $43.44 | $2.88 | 3,265,154.0 | +9.13% |
| 2026-07-10 | $42.96 | $41.75 | $1.21 | 1,205,604.0 | -0.05% |
| 2026-07-09 | $43.27 | $41.91 | $1.36 | 2,196,688.0 | -3.21% |
| 2026-07-08 | $44.66 | $42.96 | $1.70 | 3,425,901.0 | +3.91% |
| 2026-07-07 | $42.32 | $40.48 | $1.84 | 1,566,381.0 | +4.98% |
| 2026-07-06 | $40.23 | $39.71 | $0.5153 | 561,993.0 | +0.68% |
| 2026-07-02 | $39.83 | $39.04 | $0.79 | 834,599.0 | +0.66% |
| 2026-07-01 | $40.02 | $39.36 | $0.66 | 696,489.0 | -3.15% |
| 2026-06-30 | $41.30 | $40.28 | $1.02 | 547,094.0 | -0.39% |
United States Brent Oil Fund Lp 주식 (BNO) 연도별 가격 이력
이 심층 분석에서는 United States Brent Oil Fund Lp 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 Oil Fund Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United States Brent Oil Fund Lp 주식 (BNO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $54.41 | $39.04 | $15.37 | 37,007,843.0 | +19.73% |
| 2026-06 | $54.13 | $39.86 | $14.27 | 59,027,061.0 | -19.57% |
| 2026-05 | $60.81 | $49.51 | $11.30 | 80,884,753.0 | -13.57% |
| 2026-04 | $58.96 | $43.32 | $15.64 | 118,262,335.0 | +12.54% |
| 2026-03 | $54.26 | $36.52 | $17.74 | 209,580,497.0 | +49.41% |
| 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 Oil Fund Lp 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 Oil Fund Lp 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):