Stockscreener 앱 받기
48.82
3.32%
1.50
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 |
|---|---|---|---|---|---|
| 2026-04-16 | $49.09 | $48.09 | $1.00 | 708,935.0 | +3.30% |
| 2026-04-15 | $47.89 | $46.98 | $0.914 | 3,840,107.0 | -0.40% |
| 2026-04-14 | $48.81 | $47.15 | $1.66 | 3,403,665.0 | -3.18% |
| 2026-04-13 | $51.03 | $48.75 | $2.28 | 7,070,026.0 | +3.85% |
| 2026-04-10 | $48.61 | $47.05 | $1.56 | 5,197,007.0 | -2.62% |
| 2026-04-09 | $49.67 | $47.06 | $2.61 | 8,517,958.0 | +1.04% |
| 2026-04-08 | $48.52 | $45.59 | $2.93 | 8,850,196.0 | -10.28% |
| 2026-04-07 | $55.66 | $52.21 | $3.45 | 9,270,797.0 | -2.10% |
| 2026-04-06 | $55.46 | $53.84 | $1.62 | 7,668,433.0 | +1.02% |
| 2026-04-02 | $54.62 | $52.48 | $2.14 | 10,667,164.0 | +7.53% |
| 2026-04-01 | $51.09 | $49.80 | $1.29 | 7,799,365.0 | -3.23% |
| 2026-03-31 | $53.90 | $51.22 | $2.68 | 11,597,604.0 | -3.67% |
| 2026-03-30 | $54.26 | $53.21 | $1.05 | 6,183,750.0 | +2.45% |
| 2026-03-27 | $53.27 | $51.29 | $1.98 | 11,081,337.0 | +4.25% |
| 2026-03-26 | $51.10 | $49.92 | $1.18 | 7,381,514.0 | +3.65% |
| 2026-03-25 | $49.07 | $47.27 | $1.80 | 7,350,197.0 | -1.87% |
| 2026-03-24 | $50.22 | $48.83 | $1.39 | 6,735,933.0 | +3.80% |
| 2026-03-23 | $49.77 | $46.39 | $3.38 | 16,402,033.0 | -9.52% |
| 2026-03-20 | $53.54 | $51.61 | $1.93 | 9,406,269.0 | +3.48% |
| 2026-03-19 | $53.67 | $49.49 | $4.18 | 20,835,250.0 | -1.96% |
| 2026-03-18 | $52.31 | $50.36 | $1.95 | 9,632,803.0 | +5.59% |
| 2026-03-17 | $49.48 | $48.04 | $1.44 | 3,365,360.0 | +3.65% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $55.66 | $45.59 | $10.06 | 72,993,653.0 | -6.02% |
| 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% |
0.01%
0.24%
자본화:
|
볼륨(24시간):