Stockscreener 앱 받기
29.55
0.17%
0.05
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $29.89 | $29.17 | $0.72 | 660,011.0 | +0.17% |
| 2025-08-07 | $29.90 | $29.49 | $0.41 | 444,155.0 | -0.54% |
| 2025-08-06 | $30.79 | $29.49 | $1.30 | 1,057,850.0 | -1.46% |
| 2025-08-05 | $30.36 | $30.05 | $0.31 | 524,840.0 | -1.34% |
| 2025-08-04 | $30.86 | $30.26 | $0.5993 | 759,219.0 | -1.39% |
| 2025-08-01 | $31.87 | $30.89 | $0.98 | 611,410.0 | -2.83% |
| 2025-07-31 | $32.14 | $31.60 | $0.54 | 366,264.0 | -1.67% |
| 2025-07-30 | $32.40 | $31.92 | $0.48 | 493,061.0 | +1.31% |
| 2025-07-29 | $32.10 | $31.06 | $1.04 | 860,266.0 | +3.16% |
| 2025-07-28 | $31.00 | $30.62 | $0.375 | 351,742.0 | +3.16% |
| 2025-07-25 | $30.46 | $30.03 | $0.4326 | 384,947.0 | -1.44% |
| 2025-07-24 | $30.55 | $30.12 | $0.43 | 665,644.0 | +0.83% |
| 2025-07-23 | $30.25 | $30.12 | $0.13 | 145,315.0 | +0.03% |
| 2025-07-22 | $30.25 | $29.95 | $0.305 | 480,021.0 | -0.36% |
| 2025-07-21 | $30.41 | $30.10 | $0.3159 | 469,468.0 | -0.26% |
| 2025-07-18 | $30.94 | $30.36 | $0.58 | 625,792.0 | -0.39% |
| 2025-07-17 | $30.55 | $30.00 | $0.545 | 398,336.0 | +1.19% |
| 2025-07-16 | $30.21 | $29.71 | $0.50 | 773,312.0 | -0.13% |
| 2025-07-15 | $30.42 | $30.09 | $0.33 | 697,039.0 | -0.46% |
| 2025-07-14 | $30.95 | $30.32 | $0.625 | 844,443.0 | -1.97% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $31.87 | $29.17 | $2.70 | 4,717,496.0 | -7.19% |
| 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 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):