5 Followers USX:BNO - United States Brent Oil Fund LP United States Brent Oil Fund L
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
16 Sep 2021 USD 19.805 19.45 19.66 19.75 19.75 +0.040 (+0.20%) 894,451
15 Sep 2021 USD 19.875 19.64 19.64 19.71 19.71 +0.500 (+2.60%) 1,351,855
14 Sep 2021 USD 19.361 19.09 19.36 19.21 19.21 -0.030 (-0.16%) 894,744
13 Sep 2021 USD 19.3 19.115 19.22 19.24 19.24 +0.230 (+1.21%) 461,981
10 Sep 2021 USD 19.099 18.96 19.09 19.01 19.01 +0.400 (+2.15%) 544,781
9 Sep 2021 USD 19.04 18.52 18.69 18.61 18.61 -0.360 (-1.90%) 702,256
8 Sep 2021 USD 19.03 18.85 19.03 18.97 18.97 +0.290 (+1.55%) 408,728
7 Sep 2021 USD 18.86 18.62 18.7 18.68 18.68 -0.270 (-1.42%) 527,585
3 Sep 2021 USD 19.1578 18.915 19.06 18.95 18.95 -0.060 (-0.32%) 493,245
2 Sep 2021 USD 19.18 18.98 19.01 19.01 19.01 +0.390 (+2.09%) 800,105
1 Sep 2021 USD 18.72 18.39 18.44 18.62 18.62 -0.070 (-0.37%) 791,111
31 Aug 2021 USD 18.85 18.67 18.75 18.69 18.69 -0.150 (-0.80%) 376,417
30 Aug 2021 USD 18.9 18.63 18.74 18.84 18.84 +0.120 (+0.64%) 355,238
27 Aug 2021 USD 18.74 18.6 18.6 18.72 18.72 +0.280 (+1.52%) 420,006
26 Aug 2021 USD 18.57 18.23 18.41 18.44 18.44 -0.160 (-0.86%) 706,424
25 Aug 2021 USD 18.66 18.33 18.43 18.6 18.6 +0.200 (+1.09%) 855,289
24 Aug 2021 USD 18.44 18.12 18.14 18.4 18.4 +0.590 (+3.31%) 419,846
23 Aug 2021 USD 17.8875 17.59 17.59 17.81 17.81 +0.940 (+5.57%) 511,224
20 Aug 2021 USD 17.17 16.87 17.0 16.87 16.87 -0.490 (-2.82%) 424,028
19 Aug 2021 USD 17.3939 17.03 17.19 17.36 17.36 -0.220 (-1.25%) 1,236,441
18 Aug 2021 USD 18.09 17.55 18.07 17.58 17.58 -0.370 (-2.06%) 945,363
17 Aug 2021 USD 18.17 17.88 17.97 17.95 17.95 -0.130 (-0.72%) 557,829
16 Aug 2021 USD 18.18 17.7 17.86 18.08 18.08 -0.140 (-0.77%) 642,507
13 Aug 2021 USD 18.52 18.18 18.48 18.22 18.22 -0.260 (-1.41%) 599,554
12 Aug 2021 USD 18.5814 18.36 18.54 18.48 18.48 -0.090 (-0.48%) 682,320
11 Aug 2021 USD 18.5807 18.05 18.16 18.57 18.57 +0.190 (+1.03%) 431,045
10 Aug 2021 USD 18.49 18.09 18.09 18.38 18.38 +0.410 (+2.28%) 443,139
9 Aug 2021 USD 18.01 17.695 17.89 17.97 17.97 -0.360 (-1.96%) 912,251
6 Aug 2021 USD 18.69 18.28 18.67 18.33 18.33 -0.200 (-1.08%) 971,208
5 Aug 2021 USD 18.57 18.29 18.29 18.53 18.53 +0.310 (+1.70%) 427,870