5 DAY PERFORMANCE
-40.19%
1 MONTH PERFORMANCE
-30.51%
3 MONTH PERFORMANCE
-5.97%
6 MONTH PERFORMANCE
-26.61%
YEAR-TO-DATE PERFORMANCE
+50.78%
1 YEAR PERFORMANCE
+47.09%
United States Brent Crude Oil Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $61.84 | $62.53 (1.12%) | $62.70 | $60.80 | 2.30 M | $239.12 M |
| 11/04/2026 | $63.91 | $60.40 (-5.49%) | $64.42 | $59.30 | 4.40 M | $230.97 M |
| 11/03/2026 | $65.85 | $66.11 (0.39%) | $66.31 | $65.31 | 1.79 M | $252.81 M |
| 11/02/2026 | $67.59 | $65.95 (-2.43%) | $67.66 | $65.53 | 5.33 M | $252.20 M |
| 10/30/2026 | $71.65 | $71.39 (-0.36%) | $72.50 | $71.32 | 1.78 M | $273.00 M |
| 10/29/2026 | $69.50 | $70.76 (1.81%) | $70.83 | $69.17 | 1.50 M | $270.59 M |
| 10/28/2026 | $70.61 | $70.14 (-0.67%) | $71.44 | $70.12 | 2.04 M | $268.22 M |
| 10/27/2026 | $69.92 | $69.67 (-0.36%) | $70.42 | $69.15 | 1.06 M | $266.42 M |
| 10/26/2026 | $70.00 | $70.07 (0.1%) | $71.15 | $69.44 | 1.44 M | $267.95 M |
| 10/23/2026 | $70.07 | $70.99 (1.31%) | $71.28 | $70.02 | 2.11 M | $271.47 M |
| 10/22/2026 | $68.69 | $68.91 (0.32%) | $69.13 | $67.73 | 1.43 M | $263.52 M |
| 10/21/2026 | $66.56 | $67.05 (0.74%) | $67.60 | $66.11 | 1.93 M | $256.40 M |
| 10/20/2026 | $67.62 | $66.87 (-1.11%) | $67.63 | $64.96 | 2.30 M | $255.72 M |
| 10/19/2026 | $66.11 | $67.12 (1.53%) | $67.87 | $66.05 | 1.18 M | $256.67 M |
| 10/16/2026 | $64.85 | $67.19 (3.61%) | $67.49 | $64.54 | 2.29 M | $256.94 M |
| 10/15/2026 | $64.53 | $64.86 (0.51%) | $65.26 | $64.00 | 1.41 M | $248.03 M |
| 10/14/2026 | $64.87 | $65.06 (0.29%) | $65.64 | $64.70 | 1.18 M | $248.79 M |
| 10/13/2026 | $64.49 | $65.10 (0.95%) | $65.23 | $64.42 | 1.13 M | $248.95 M |
| 10/12/2026 | $65.48 | $65.12 (-0.55%) | $65.80 | $65.11 | 763.92 K | $249.02 M |
| 10/09/2026 | $63.37 | $63.99 (0.98%) | $64.42 | $63.33 | 943.19 K | $244.70 M |
| 10/08/2026 | $63.90 | $63.64 (-0.41%) | $64.92 | $63.15 | 1.65 M | $243.36 M |
| 10/07/2026 | $62.51 | $61.90 (-0.98%) | $62.90 | $61.08 | 878.69 K | $236.71 M |
| 10/06/2026 | $60.07 | $61.93 (3.1%) | $61.96 | $59.96 | 812.19 K | $236.82 M |
| 10/05/2026 | $62.40 | $61.45 (-1.52%) | $62.90 | $61.15 | 1.55 M | $234.99 M |
| 10/02/2026 | $61.07 | $63.10 (3.32%) | $63.16 | $60.33 | 2.14 M | $241.30 M |
| 10/01/2026 | $61.20 | $62.95 (2.86%) | $63.12 | $61.16 | 2.80 M | $240.73 M |
| 09/30/2026 | $60.57 | $60.09 (-0.79%) | $60.84 | $60.02 | 1.29 M | $229.79 M |
| 09/29/2026 | $58.93 | $58.75 (-0.31%) | $59.58 | $58.59 | 1.34 M | $224.66 M |
| 09/28/2026 | $60.81 | $60.33 (-0.79%) | $61.50 | $58.94 | 3.94 M | $230.71 M |
| 09/25/2026 | $60.51 | $59.65 (-1.42%) | $61.04 | $59.05 | 3.08 M | $228.11 M |
| 09/24/2026 | $61.16 | $61.84 (1.11%) | $62.71 | $60.53 | 5.24 M | $236.48 M |
| 09/23/2026 | $59.18 | $60.36 (1.99%) | $60.50 | $59.01 | 2.87 M | $230.82 M |
| 09/22/2026 | $58.07 | $57.91 (-0.28%) | $59.10 | $57.38 | 2.43 M | $221.45 M |
| 09/21/2026 | $59.14 | $58.87 (-0.46%) | $59.37 | $58.21 | 1.90 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 |
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.
