loading

United States Brent Crude Oil Fund 주식 (BNO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-12-24 $29.62 $29.40 $0.22 206,721.0 +0.70%
2024-12-23 $29.29 $28.93 $0.355 348,864.0 -0.03%
2024-12-20 $29.40 $28.90 $0.5049 361,244.0 +0.65%
2024-12-19 $29.61 $29.09 $0.52 283,053.0 -0.38%
2024-12-18 $29.75 $29.20 $0.55 189,346.0 -0.68%
2024-12-17 $29.43 $29.09 $0.3402 193,248.0 -0.71%
2024-12-16 $29.81 $29.57 $0.24 320,532.0 -0.74%
2024-12-13 $29.90 $29.58 $0.32 273,632.0 +1.19%
2024-12-12 $29.60 $29.05 $0.55 357,147.0 -0.07%
2024-12-11 $29.58 $29.10 $0.4803 605,842.0 +2.25%
2024-12-10 $29.15 $28.84 $0.31 315,827.0 +0.07%
2024-12-09 $29.11 $28.83 $0.28 332,339.0 +1.26%
2024-12-06 $28.67 $28.39 $0.275 338,251.0 -1.62%
2024-12-05 $29.21 $28.86 $0.35 407,217.0 -0.41%
2024-12-04 $29.69 $28.96 $0.73 741,063.0 -1.49%
2024-12-03 $29.60 $29.06 $0.54 356,861.0 +2.54%
2024-12-02 $29.12 $28.67 $0.45 714,732.0 -0.79%
2024-11-29 $29.37 $28.95 $0.425 330,449.0 +0.14%
2024-11-27 $29.16 $28.72 $0.44 417,300.0 +0.21%
2024-11-26 $29.54 $28.69 $0.85 773,109.0 -0.58%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $29.90 $28.39 $1.50 6,345,919.0 +1.64%
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

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%

United States Brent Crude Oil Fund 주식 (BNO) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $29.45 $24.80 $4.65 10,263,423.0 -1.36%
2022-11 $32.49 $26.90 $5.59 10,877,541.0 -5.03%
2022-10 $31.57 $28.03 $3.54 9,384,357.0 +10.51%
2022-09 $30.20 $26.43 $3.77 8,849,142.0 -8.81%
2022-08 $32.52 $28.69 $3.83 9,050,509.0 -7.47%
2022-07 $33.70 $28.32 $5.38 12,408,802.0 -1.10%
2022-06 $36.57 $31.28 $5.29 20,808,749.0 -3.54%
2022-05 $35.12 $29.14 $5.98 25,454,558.0 +11.10%
2022-04 $32.71 $27.93 $4.78 37,855,885.0 +2.07%
2022-03 $36.84 $26.80 $10.04 111,748,169.0 +10.20%
2022-02 $27.92 $23.86 $4.06 39,095,462.0 +12.23%
2022-01 $24.41 $20.80 $3.61 20,546,882.0 +15.73%
exchange_traded_fund VTV
$171.17
price up icon 0.68%
exchange_traded_fund VUG
$425.25
price up icon 1.16%
exchange_traded_fund IJH
$62.86
price up icon 0.54%
exchange_traded_fund EFA
$75.79
price up icon 0.29%
exchange_traded_fund IWF
$415.57
price up icon 1.01%
exchange_traded_fund QQQ
$528.85
price up icon 1.12%
자본화:     |  볼륨(24시간):