Stockscreener 앱 받기
67.19
3.59%
2.33
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $67.49 | $64.53 | $2.95 | 2,273,553.0 | +3.59% |
| 2026-10-15 | $65.26 | $64.00 | $1.26 | 1,411,817.0 | -0.31% |
| 2026-10-14 | $65.64 | $64.70 | $0.935 | 1,182,996.0 | -0.06% |
| 2026-10-13 | $65.23 | $64.42 | $0.81 | 1,130,669.0 | -0.03% |
| 2026-10-12 | $65.80 | $65.11 | $0.69 | 763,917.0 | +1.77% |
| 2026-10-09 | $64.42 | $63.33 | $1.09 | 943,187.0 | +0.55% |
| 2026-10-08 | $64.92 | $63.15 | $1.77 | 1,652,100.0 | +2.81% |
| 2026-10-07 | $62.90 | $61.08 | $1.82 | 878,691.0 | -0.05% |
| 2026-10-06 | $61.96 | $59.96 | $2.00 | 812,189.0 | +0.78% |
| 2026-10-05 | $62.90 | $61.15 | $1.74 | 1,548,801.0 | -2.61% |
| 2026-10-02 | $63.16 | $60.33 | $2.83 | 2,142,333.0 | +0.24% |
| 2026-10-01 | $63.12 | $61.16 | $1.96 | 2,803,207.0 | +4.76% |
| 2026-09-30 | $60.84 | $60.02 | $0.82 | 1,288,640.0 | +2.28% |
| 2026-09-29 | $59.58 | $58.59 | $0.9937 | 1,338,414.0 | -2.62% |
| 2026-09-28 | $61.50 | $58.94 | $2.56 | 3,940,193.0 | +1.14% |
| 2026-09-25 | $61.04 | $59.05 | $1.99 | 3,076,991.0 | -3.54% |
| 2026-09-24 | $62.71 | $60.53 | $2.18 | 5,215,010.0 | +2.45% |
| 2026-09-23 | $60.50 | $59.01 | $1.49 | 2,874,308.0 | +4.23% |
| 2026-09-22 | $59.10 | $57.38 | $1.72 | 2,432,967.0 | -1.63% |
| 2026-09-21 | $59.37 | $58.21 | $1.16 | 1,891,835.0 | -2.81% |
| 2026-09-18 | $61.42 | $60.39 | $1.03 | 1,282,250.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $67.49 | $59.96 | $7.53 | 17,543,460.0 | +11.82% |
| 2026-09 | $63.98 | $53.67 | $10.31 | 48,027,898.0 | +13.72% |
| 2026-08 | $54.26 | $44.50 | $9.76 | 33,776,195.0 | +4.90% |
| 2026-07 | $54.41 | $39.04 | $15.37 | 43,126,067.0 | +23.79% |
| 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% |
0.48%
0.34%
자본화:
|
볼륨(24시간):