5 DAY PERFORMANCE
-25.44%
1 MONTH PERFORMANCE
-21.90%
3 MONTH PERFORMANCE
+33.35%
6 MONTH PERFORMANCE
+47.14%
YEAR-TO-DATE PERFORMANCE
+50.78%
1 YEAR PERFORMANCE
+62.17%
United States Brent Crude Oil Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $54.50 | $53.53 (-1.78%) | $54.68 | $53.09 | 5.81 M | $206.00 M |
| 05/05/2026 | $58.71 | $58.18 (-0.9%) | $59.03 | $57.82 | 3.21 M | $222.48 M |
| 05/04/2026 | $58.42 | $60.13 (2.93%) | $60.81 | $57.96 | 5.69 M | $229.94 M |
| 05/01/2026 | $57.72 | $57.27 (-0.78%) | $57.89 | $56.05 | 4.83 M | $219.00 M |
| 04/30/2026 | $57.33 | $58.53 (2.09%) | $58.58 | $57.28 | 3.81 M | $223.82 M |
| 04/29/2026 | $57.69 | $58.81 (1.94%) | $58.96 | $57.53 | 3.93 M | $224.89 M |
| 04/28/2026 | $54.86 | $55.04 (0.33%) | $55.29 | $54.49 | 3.16 M | $210.48 M |
| 04/27/2026 | $53.20 | $53.56 (0.68%) | $54.08 | $53.16 | 2.49 M | $204.82 M |
| 04/24/2026 | $52.13 | $52.59 (0.88%) | $52.74 | $51.46 | 3.88 M | $201.11 M |
| 04/23/2026 | $51.33 | $52.70 (2.67%) | $53.45 | $51.17 | 5.05 M | $201.53 M |
| 04/22/2026 | $49.82 | $50.53 (1.43%) | $50.97 | $49.82 | 3.38 M | $193.23 M |
| 04/21/2026 | $47.69 | $50.07 (4.99%) | $50.33 | $47.55 | 5.90 M | $191.47 M |
| 04/20/2026 | $46.63 | $47.45 (1.76%) | $48.05 | $46.47 | 3.51 M | $181.45 M |
| 04/17/2026 | $44.90 | $45.47 (1.27%) | $45.77 | $43.32 | 8.56 M | $173.88 M |
| 04/16/2026 | $48.10 | $49.08 (2.04%) | $49.84 | $48.09 | 2.59 M | $187.69 M |
| 04/15/2026 | $47.31 | $47.32 (0.02%) | $47.89 | $46.98 | 3.85 M | $180.95 M |
| 04/14/2026 | $48.72 | $47.51 (-2.48%) | $48.81 | $47.15 | 3.48 M | $181.68 M |
| 04/13/2026 | $50.80 | $49.07 (-3.41%) | $51.03 | $48.75 | 7.12 M | $187.65 M |
| 04/10/2026 | $47.85 | $47.25 (-1.25%) | $48.61 | $47.05 | 5.22 M | $180.69 M |
| 04/09/2026 | $48.90 | $48.52 (-0.78%) | $49.67 | $47.06 | 8.62 M | $185.54 M |
| 04/08/2026 | $45.64 | $48.02 (5.21%) | $48.52 | $45.60 | 8.90 M | $183.63 M |
| 04/07/2026 | $54.88 | $53.52 (-2.48%) | $55.66 | $52.21 | 10.27 M | $204.66 M |
| 04/06/2026 | $54.53 | $54.67 (0.26%) | $55.46 | $53.84 | 7.69 M | $209.06 M |
| 04/02/2026 | $54.46 | $54.12 (-0.62%) | $54.62 | $52.48 | 10.71 M | $206.96 M |
| 04/01/2026 | $50.76 | $50.33 (-0.85%) | $51.09 | $49.81 | 7.84 M | $192.47 M |
| 03/31/2026 | $53.83 | $52.01 (-3.38%) | $53.90 | $51.22 | 11.66 M | $214.38 M |
| 03/30/2026 | $53.87 | $53.99 (0.22%) | $54.26 | $53.21 | 6.25 M | $222.54 M |
| 03/27/2026 | $51.87 | $52.70 (1.6%) | $53.27 | $51.29 | 11.16 M | $208.72 M |
| 03/26/2026 | $50.33 | $50.55 (0.44%) | $51.10 | $49.92 | 7.44 M | $200.20 M |
| 03/25/2026 | $47.34 | $48.77 (3.02%) | $49.07 | $47.27 | 7.38 M | $193.15 M |
| 03/24/2026 | $49.76 | $49.70 (-0.12%) | $50.22 | $48.83 | 6.90 M | $203.48 M |
| 03/23/2026 | $49.40 | $47.88 (-3.08%) | $49.77 | $46.39 | 16.44 M | $196.02 M |
| 03/20/2026 | $51.95 | $52.92 (1.87%) | $53.54 | $51.61 | 9.57 M | $207.54 M |
| 03/19/2026 | $53.25 | $51.14 (-3.96%) | $53.67 | $49.49 | 20.93 M | $200.56 M |
| 03/18/2026 | $51.40 | $52.16 (1.48%) | $52.31 | $50.36 | 9.84 M | $204.56 M |
| 03/17/2026 | $48.62 | $49.40 (1.6%) | $49.48 | $48.04 | 3.38 M | $193.74 M |
| 03/16/2026 | $48.56 | $47.66 (-1.85%) | $49.16 | $47.43 | 6.35 M | $193.94 M |
| 03/13/2026 | $47.15 | $49.04 (4.01%) | $49.44 | $47.02 | 5.26 M | $175.35 M |
| 03/12/2026 | $47.27 | $48.25 (2.07%) | $48.48 | $46.54 | 9.46 M | $172.52 M |
| 03/11/2026 | $43.04 | $44.04 (2.32%) | $44.35 | $41.54 | 8.91 M | $157.47 M |
| 03/10/2026 | $43.73 | $43.37 (-0.82%) | $43.98 | $38.66 | 13.78 M | $155.07 M |
| 03/09/2026 | $48.72 | $42.72 (-12.32%) | $50.30 | $39.88 | 20.72 M | $152.75 M |
| 03/06/2026 | $43.13 | $43.95 (1.9%) | $44.98 | $42.97 | 11.05 M | $157.15 M |
| 03/05/2026 | $39.93 | $40.24 (0.78%) | $41.05 | $39.79 | 6.71 M | $143.88 M |
| 03/04/2026 | $38.64 | $38.90 (0.67%) | $39.16 | $38.32 | 3.88 M | $139.09 M |
| 03/03/2026 | $39.99 | $38.61 (-3.45%) | $40.05 | $37.33 | 7.08 M | $138.05 M |
| 03/02/2026 | $37.58 | $37.34 (-0.64%) | $37.87 | $36.52 | 6.98 M | $133.51 M |
| 02/27/2026 | $34.77 | $34.81 (0.12%) | $34.87 | $34.21 | 1.62 M | $124.47 M |
| 02/26/2026 | $33.20 | $33.81 (1.84%) | $34.41 | $33.15 | 5.47 M | $107.04 M |
| 02/25/2026 | $33.69 | $33.65 (-0.12%) | $33.79 | $33.43 | 751.74 K | $106.54 M |
| 02/24/2026 | $34.03 | $33.91 (-0.35%) | $34.03 | $33.54 | 1.38 M | $107.36 M |
| 02/23/2026 | $34.10 | $33.89 (-0.62%) | $34.26 | $33.73 | 903.60 K | $107.30 M |
| 02/20/2026 | $33.75 | $33.88 (0.39%) | $34.01 | $33.60 | 1.25 M | $107.27 M |
| 02/19/2026 | $33.72 | $34.01 (0.86%) | $34.04 | $33.43 | 1.50 M | $107.68 M |
| 02/18/2026 | $32.71 | $33.27 (1.71%) | $33.37 | $32.69 | 2.09 M | $105.34 M |
| 02/17/2026 | $31.92 | $31.78 (-0.44%) | $32.02 | $31.52 | 873.23 K | $100.62 M |
| 02/13/2026 | $31.82 | $31.89 (0.22%) | $32.09 | $31.64 | 1.13 M | $100.97 M |
| 02/12/2026 | $32.53 | $31.88 (-2%) | $32.56 | $31.62 | 667.20 K | $100.93 M |
| 02/11/2026 | $33.28 | $32.90 (-1.14%) | $33.35 | $32.66 | 974.64 K | $104.16 M |
| 02/10/2026 | $32.50 | $32.59 (0.28%) | $32.74 | $32.30 | 600.73 K | $103.18 M |
| 02/09/2026 | $31.99 | $32.52 (1.66%) | $32.73 | $31.98 | 550.11 K | $102.96 M |
| 02/06/2026 | $31.69 | $32.02 (1.04%) | $32.44 | $31.68 | 1.02 M | $101.38 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.
