5 DAY PERFORMANCE
-15.24%
1 MONTH PERFORMANCE
+1.84%
3 MONTH PERFORMANCE
-20.44%
6 MONTH PERFORMANCE
+33.35%
YEAR-TO-DATE PERFORMANCE
+50.78%
1 YEAR PERFORMANCE
+44.75%
United States Brent Crude Oil Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $46.87 | $47.74 (1.86%) | $47.89 | $46.80 | 1.02 M | $182.94 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 |
| 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 |
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.
