5 DAY PERFORMANCE
-30.81%
1 MONTH PERFORMANCE
-20.63%
3 MONTH PERFORMANCE
-2.69%
6 MONTH PERFORMANCE
-19.31%
YEAR-TO-DATE PERFORMANCE
+50.78%
1 YEAR PERFORMANCE
+42.52%
United States Brent Crude Oil Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $59.14 | $58.87 (-0.46%) | $59.37 | $58.21 | 1.89 M | $225.12 M |
| 09/18/2026 | $61.11 | $60.57 (-0.88%) | $61.42 | $60.39 | 1.29 M | $231.62 M |
| 09/17/2026 | $60.28 | $60.91 (1.05%) | $61.40 | $60.13 | 1.38 M | $232.92 M |
| 09/16/2026 | $62.96 | $61.71 (-1.99%) | $62.98 | $60.86 | 1.81 M | $235.98 M |
| 09/15/2026 | $62.59 | $63.56 (1.55%) | $63.98 | $62.48 | 2.57 M | $243.06 M |
| 09/14/2026 | $63.65 | $62.16 (-2.34%) | $63.96 | $61.28 | 3.60 M | $237.70 M |
| 09/11/2026 | $60.75 | $61.37 (1.02%) | $61.70 | $60.66 | 1.99 M | $234.68 M |
| 09/10/2026 | $61.50 | $63.13 (2.65%) | $63.31 | $60.67 | 3.55 M | $241.41 M |
| 09/09/2026 | $58.88 | $59.32 (0.75%) | $59.36 | $58.57 | 1.72 M | $226.84 M |
| 09/08/2026 | $57.21 | $57.73 (0.91%) | $57.82 | $56.57 | 2.87 M | $220.76 M |
| 09/04/2026 | $55.19 | $56.11 (1.67%) | $56.41 | $54.43 | 1.39 M | $214.57 M |
| 09/03/2026 | $56.11 | $55.90 (-0.37%) | $56.67 | $55.54 | 1.16 M | $213.77 M |
| 09/02/2026 | $55.08 | $55.74 (1.2%) | $56.04 | $54.76 | 1.24 M | $213.15 M |
| 09/01/2026 | $54.09 | $55.56 (2.72%) | $55.60 | $53.67 | 1.69 M | $212.47 M |
| 08/31/2026 | $52.84 | $52.84 (0%) | $53.30 | $52.61 | 840.18 K | $202.06 M |
| 08/28/2026 | $51.01 | $51.48 (0.92%) | $51.59 | $50.97 | 564.67 K | $196.86 M |
| 08/27/2026 | $51.08 | $51.71 (1.23%) | $52.03 | $50.70 | 1.17 M | $197.74 M |
| 08/26/2026 | $50.04 | $50.54 (1%) | $51.64 | $50.04 | 1.15 M | $193.27 M |
| 08/25/2026 | $51.31 | $50.26 (-2.05%) | $51.78 | $50.26 | 1.79 M | $192.20 M |
| 08/24/2026 | $53.61 | $52.78 (-1.55%) | $53.67 | $52.62 | 1.63 M | $201.83 M |
| 08/21/2026 | $53.96 | $53.80 (-0.3%) | $54.26 | $53.63 | 1.54 M | $205.73 M |
| 08/20/2026 | $53.55 | $53.49 (-0.11%) | $53.75 | $53.07 | 1.44 M | $204.55 M |
| 08/19/2026 | $52.32 | $52.32 (0%) | $53.06 | $52.17 | 1.21 M | $200.08 M |
| 08/18/2026 | $52.32 | $52.11 (-0.4%) | $52.72 | $51.98 | 2.46 M | $199.27 M |
| 08/17/2026 | $50.93 | $51.97 (2.04%) | $52.16 | $50.61 | 1.12 M | $198.74 M |
| 08/14/2026 | $49.76 | $50.64 (1.77%) | $50.75 | $49.49 | 874.23 K | $193.65 M |
| 08/13/2026 | $49.65 | $49.74 (0.18%) | $50.61 | $49.07 | 1.17 M | $190.21 M |
| 08/12/2026 | $50.60 | $50.72 (0.24%) | $50.94 | $50.49 | 813.23 K | $193.96 M |
| 08/11/2026 | $49.69 | $50.96 (2.56%) | $51.06 | $49.59 | 1.60 M | $194.87 M |
| 08/10/2026 | $48.76 | $50.11 (2.77%) | $50.25 | $48.72 | 1.89 M | $191.62 M |
| 08/07/2026 | $46.85 | $46.93 (0.17%) | $47.89 | $46.80 | 1.75 M | $179.46 M |
| 08/06/2026 | $46.22 | $47.37 (2.49%) | $47.68 | $46.07 | 2.13 M | $181.15 M |
| 08/05/2026 | $45.82 | $45.41 (-0.89%) | $45.82 | $44.76 | 2.35 M | $173.65 M |
| 08/04/2026 | $44.50 | $45.32 (1.84%) | $46.14 | $44.50 | 4.09 M | $173.31 M |
| 08/03/2026 | $47.73 | $47.83 (0.21%) | $48.28 | $47.26 | 2.34 M | $182.91 M |
| 07/31/2026 | $50.53 | $50.38 (-0.3%) | $50.75 | $49.76 | 1.48 M | $192.66 M |
| 07/30/2026 | $49.52 | $49.66 (0.28%) | $50.03 | $49.43 | 1.40 M | $189.90 M |
| 07/29/2026 | $49.56 | $50.43 (1.76%) | $50.58 | $49.53 | 2.82 M | $192.85 M |
| 07/28/2026 | $47.96 | $46.74 (-2.54%) | $48.22 | $46.07 | 3.10 M | $178.74 M |
| 07/27/2026 | $49.86 | $48.72 (-2.29%) | $49.89 | $48.71 | 2.46 M | $186.31 M |
| 07/24/2026 | $52.63 | $52.58 (-0.1%) | $52.66 | $51.56 | 2.39 M | $201.07 M |
| 07/23/2026 | $53.41 | $53.45 (0.07%) | $54.41 | $53.24 | 2.65 M | $204.40 M |
| 07/22/2026 | $51.23 | $51.42 (0.37%) | $51.68 | $50.93 | 1.88 M | $196.63 M |
| 07/21/2026 | $50.39 | $50.56 (0.34%) | $50.79 | $50.10 | 1.30 M | $193.34 M |
| 07/20/2026 | $48.65 | $49.32 (1.38%) | $49.74 | $48.48 | 1.94 M | $188.60 M |
| 07/17/2026 | $48.15 | $48.70 (1.14%) | $48.98 | $47.66 | 1.64 M | $186.23 M |
| 07/16/2026 | $47.46 | $46.78 (-1.43%) | $47.60 | $46.55 | 1.28 M | $178.89 M |
| 07/15/2026 | $47.42 | $47.59 (0.36%) | $47.72 | $46.21 | 1.66 M | $181.99 M |
| 07/14/2026 | $47.81 | $47.29 (-1.09%) | $48.00 | $46.27 | 3.89 M | $180.84 M |
| 07/13/2026 | $43.50 | $46.00 (5.75%) | $46.32 | $43.44 | 3.29 M | $175.91 M |
| 07/10/2026 | $42.38 | $42.15 (-0.54%) | $42.96 | $41.75 | 1.22 M | $161.18 M |
| 07/09/2026 | $43.22 | $42.17 (-2.43%) | $43.27 | $41.91 | 2.20 M | $161.26 M |
| 07/08/2026 | $43.44 | $43.57 (0.3%) | $44.66 | $42.96 | 3.47 M | $166.61 M |
| 07/07/2026 | $40.53 | $41.93 (3.45%) | $42.32 | $40.48 | 1.61 M | $160.34 M |
| 07/06/2026 | $40.02 | $39.94 (-0.2%) | $40.23 | $39.71 | 563.13 K | $152.73 M |
| 07/02/2026 | $39.22 | $39.67 (1.15%) | $39.83 | $39.04 | 836.09 K | $151.70 M |
| 07/01/2026 | $39.83 | $39.41 (-1.05%) | $40.02 | $39.36 | 697.60 K | $150.71 M |
| 06/30/2026 | $41.30 | $40.69 (-1.48%) | $41.30 | $40.28 | 547.28 K | $155.60 M |
| 06/29/2026 | $40.69 | $40.85 (0.39%) | $41.12 | $40.56 | 597.70 K | $156.21 M |
| 06/26/2026 | $40.45 | $40.31 (-0.35%) | $40.54 | $39.86 | 1.54 M | $154.15 M |
| 06/25/2026 | $40.76 | $41.88 (2.75%) | $42.13 | $40.71 | 1.37 M | $160.15 M |
| 06/24/2026 | $40.81 | $40.74 (-0.17%) | $41.27 | $40.60 | 1.70 M | $155.79 M |
| 06/23/2026 | $42.49 | $42.54 (0.12%) | $42.70 | $42.23 | 666.73 K | $162.68 M |
| 06/22/2026 | $43.17 | $43.12 (-0.12%) | $43.20 | $42.59 | 1.25 M | $164.89 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.
