5 DAY PERFORMANCE
-2.69%
1 MONTH PERFORMANCE
-22.36%
3 MONTH PERFORMANCE
-10.82%
6 MONTH PERFORMANCE
+48.37%
YEAR-TO-DATE PERFORMANCE
+50.78%
1 YEAR PERFORMANCE
+39.31%
United States Brent Crude Oil Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $43.17 | $43.12 (-0.12%) | $43.20 | $42.59 | 1.25 M | $164.89 M |
| 06/18/2026 | $43.06 | $43.88 (1.9%) | $44.09 | $42.22 | 3.48 M | $167.80 M |
| 06/17/2026 | $44.03 | $43.49 (-1.23%) | $45.64 | $43.46 | 2.13 M | $166.31 M |
| 06/16/2026 | $44.29 | $43.89 (-0.9%) | $44.56 | $43.25 | 2.82 M | $167.84 M |
| 06/15/2026 | $45.81 | $46.05 (0.52%) | $46.15 | $45.40 | 4.55 M | $176.10 M |
| 06/12/2026 | $48.60 | $47.82 (-1.6%) | $49.52 | $47.74 | 3.83 M | $182.87 M |
| 06/11/2026 | $51.32 | $49.13 (-4.27%) | $51.80 | $48.81 | 7.98 M | $187.88 M |
| 06/10/2026 | $50.90 | $51.46 (1.1%) | $52.14 | $50.77 | 4.29 M | $196.79 M |
| 06/09/2026 | $50.68 | $50.46 (-0.43%) | $51.20 | $49.37 | 4.97 M | $192.96 M |
| 06/08/2026 | $51.88 | $51.89 (0.02%) | $52.44 | $51.61 | 2.68 M | $198.43 M |
| 06/05/2026 | $51.97 | $51.20 (-1.48%) | $51.97 | $51.04 | 2.48 M | $195.79 M |
| 06/04/2026 | $52.51 | $52.48 (-0.06%) | $52.57 | $51.87 | 1.91 M | $200.69 M |
| 06/03/2026 | $53.68 | $53.94 (0.48%) | $54.13 | $53.32 | 2.63 M | $206.27 M |
| 06/02/2026 | $52.23 | $52.89 (1.26%) | $53.00 | $52.06 | 1.68 M | $202.26 M |
| 06/01/2026 | $52.80 | $52.49 (-0.59%) | $53.87 | $51.83 | 6.35 M | $200.73 M |
| 05/29/2026 | $50.13 | $50.59 (0.92%) | $50.76 | $49.51 | 4.58 M | $193.33 M |
| 05/28/2026 | $51.97 | $51.33 (-1.23%) | $52.19 | $49.89 | 5.28 M | $196.16 M |
| 05/27/2026 | $51.40 | $51.14 (-0.51%) | $52.05 | $50.70 | 3.19 M | $195.43 M |
| 05/26/2026 | $53.10 | $53.10 (0%) | $53.81 | $52.95 | 3.02 M | $202.92 M |
| 05/22/2026 | $55.16 | $55.00 (-0.29%) | $55.88 | $54.04 | 4.01 M | $210.18 M |
| 05/21/2026 | $57.54 | $55.56 (-3.44%) | $57.92 | $54.41 | 6.58 M | $212.16 M |
| 05/20/2026 | $57.62 | $55.64 (-3.44%) | $57.92 | $54.69 | 7.51 M | $212.47 M |
| 05/19/2026 | $58.81 | $58.81 (0%) | $59.02 | $57.90 | 2.02 M | $224.57 M |
| 05/18/2026 | $56.92 | $57.65 (1.28%) | $59.49 | $56.78 | 3.70 M | $220.14 M |
| 05/15/2026 | $57.06 | $57.69 (1.1%) | $57.93 | $56.97 | 2.16 M | $220.30 M |
| 05/14/2026 | $55.37 | $56.21 (1.52%) | $56.23 | $55.16 | 1.40 M | $214.48 M |
| 05/13/2026 | $56.73 | $55.85 (-1.55%) | $57.10 | $55.65 | 1.71 M | $213.11 M |
| 05/12/2026 | $57.01 | $56.89 (-0.21%) | $57.21 | $56.52 | 2.66 M | $217.08 M |
| 05/11/2026 | $54.48 | $55.02 (0.99%) | $55.73 | $54.25 | 2.66 M | $209.94 M |
| 05/08/2026 | $52.70 | $53.11 (0.78%) | $53.92 | $52.57 | 4.03 M | $202.65 M |
| 05/07/2026 | $51.40 | $53.67 (4.42%) | $54.24 | $50.82 | 7.20 M | $204.64 M |
| 05/06/2026 | $54.50 | $53.53 (-1.78%) | $54.68 | $53.09 | 5.83 M | $204.10 M |
| 05/05/2026 | $58.71 | $58.18 (-0.9%) | $59.03 | $57.82 | 3.21 M | $221.83 M |
| 05/04/2026 | $58.42 | $60.13 (2.93%) | $60.81 | $57.96 | 5.69 M | $229.27 M |
| 05/01/2026 | $57.72 | $57.27 (-0.78%) | $57.89 | $56.05 | 4.83 M | $218.36 M |
| 04/30/2026 | $57.33 | $58.53 (2.09%) | $58.58 | $57.28 | 3.81 M | $223.00 M |
| 04/29/2026 | $57.69 | $58.81 (1.94%) | $58.96 | $57.53 | 3.93 M | $224.07 M |
| 04/28/2026 | $54.86 | $55.04 (0.33%) | $55.29 | $54.49 | 3.16 M | $209.70 M |
| 04/27/2026 | $53.20 | $53.56 (0.68%) | $54.08 | $53.16 | 2.49 M | $204.06 M |
| 04/24/2026 | $52.13 | $52.59 (0.88%) | $52.74 | $51.46 | 3.88 M | $200.37 M |
| 04/23/2026 | $51.33 | $52.70 (2.67%) | $53.45 | $51.17 | 5.05 M | $200.64 M |
| 04/22/2026 | $49.82 | $50.53 (1.43%) | $50.97 | $49.82 | 3.38 M | $192.37 M |
| 04/21/2026 | $47.69 | $50.07 (4.99%) | $50.33 | $47.55 | 5.90 M | $190.62 M |
| 04/20/2026 | $46.63 | $47.45 (1.76%) | $48.05 | $46.47 | 3.51 M | $180.65 M |
| 04/17/2026 | $44.90 | $45.47 (1.27%) | $45.77 | $43.32 | 8.56 M | $173.11 M |
| 04/16/2026 | $48.10 | $49.08 (2.04%) | $49.84 | $48.09 | 2.59 M | $186.71 M |
| 04/15/2026 | $47.31 | $47.32 (0.02%) | $47.89 | $46.98 | 3.85 M | $180.02 M |
| 04/14/2026 | $48.72 | $47.51 (-2.48%) | $48.81 | $47.15 | 3.48 M | $180.74 M |
| 04/13/2026 | $50.80 | $49.07 (-3.41%) | $51.03 | $48.75 | 7.12 M | $186.68 M |
| 04/10/2026 | $47.85 | $47.25 (-1.25%) | $48.61 | $47.05 | 5.22 M | $179.75 M |
| 04/09/2026 | $48.90 | $48.52 (-0.78%) | $49.67 | $47.06 | 8.62 M | $184.44 M |
| 04/08/2026 | $45.64 | $48.02 (5.21%) | $48.52 | $45.60 | 8.90 M | $182.54 M |
| 04/07/2026 | $54.88 | $53.52 (-2.48%) | $55.66 | $52.21 | 10.27 M | $203.45 M |
| 04/06/2026 | $54.53 | $54.67 (0.26%) | $55.46 | $53.84 | 7.69 M | $207.82 M |
| 04/02/2026 | $54.46 | $54.12 (-0.62%) | $54.62 | $52.48 | 10.71 M | $205.58 M |
| 04/01/2026 | $50.76 | $50.33 (-0.85%) | $51.09 | $49.81 | 7.84 M | $191.18 M |
| 03/31/2026 | $53.83 | $52.01 (-3.38%) | $53.90 | $51.22 | 11.66 M | $197.56 M |
| 03/30/2026 | $53.87 | $53.99 (0.22%) | $54.26 | $53.21 | 6.25 M | $205.08 M |
| 03/27/2026 | $51.87 | $52.70 (1.6%) | $53.27 | $51.29 | 11.16 M | $200.18 M |
| 03/26/2026 | $50.33 | $50.55 (0.44%) | $51.10 | $49.92 | 7.44 M | $191.87 M |
| 03/25/2026 | $47.34 | $48.77 (3.02%) | $49.07 | $47.27 | 7.38 M | $185.11 M |
| 03/24/2026 | $49.76 | $49.70 (-0.12%) | $50.22 | $48.83 | 6.90 M | $188.64 M |
| 03/23/2026 | $49.40 | $47.88 (-3.08%) | $49.77 | $46.39 | 16.44 M | $181.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
