5 DAY PERFORMANCE
+2.40%
1 MONTH PERFORMANCE
+14.27%
3 MONTH PERFORMANCE
+9.99%
6 MONTH PERFORMANCE
+8.58%
YEAR-TO-DATE PERFORMANCE
+13.10%
1 YEAR PERFORMANCE
+4.74%
United States Brent Crude Oil Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $31.69 | $32.02 (1.04%) | $32.44 | $31.68 | 1.02 M | $101.38 M |
| 02/05/2026 | $31.93 | $31.83 (-0.31%) | $32.07 | $31.57 | 624.44 K | $100.78 M |
| 02/04/2026 | $31.97 | $32.31 (1.06%) | $32.87 | $31.68 | 1.87 M | $102.30 M |
| 02/03/2026 | $31.46 | $32.12 (2.1%) | $32.16 | $31.39 | 1.82 M | $101.69 M |
| 02/02/2026 | $31.25 | $31.28 (0.1%) | $31.37 | $30.99 | 1.23 M | $99.03 M |
| 01/30/2026 | $32.93 | $32.95 (0.06%) | $33.07 | $32.17 | 1.54 M | $101.35 M |
| 01/29/2026 | $33.13 | $32.79 (-1.03%) | $33.24 | $32.41 | 1.62 M | $100.86 M |
| 01/28/2026 | $31.59 | $31.80 (0.66%) | $31.84 | $31.41 | 591.10 K | $97.81 M |
| 01/27/2026 | $30.75 | $31.42 (2.18%) | $31.44 | $30.64 | 434.90 K | $96.28 M |
| 01/26/2026 | $30.47 | $30.57 (0.33%) | $30.66 | $30.37 | 478.68 K | $97.91 M |
| 01/23/2026 | $30.58 | $30.69 (0.36%) | $30.71 | $30.48 | 422.64 K | $101.06 M |
| 01/22/2026 | $30.04 | $29.86 (-0.6%) | $30.07 | $29.62 | 551.54 K | $97.90 M |
| 01/21/2026 | $30.21 | $30.41 (0.66%) | $30.44 | $30.13 | 287.30 K | $102.43 M |
| 01/20/2026 | $30.20 | $29.78 (-1.39%) | $30.30 | $29.74 | 578.78 K | $100.31 M |
| 01/16/2026 | $30.09 | $29.84 (-0.83%) | $30.09 | $29.80 | 493.60 K | $100.40 M |
| 01/15/2026 | $29.68 | $29.58 (-0.34%) | $29.81 | $29.45 | 535.20 K | $99.53 M |
| 01/14/2026 | $30.78 | $30.06 (-2.34%) | $31.09 | $29.55 | 3.03 M | $101.14 M |
| 01/13/2026 | $30.21 | $30.44 (0.76%) | $30.67 | $30.11 | 1.58 M | $100.35 M |
| 01/12/2026 | $29.41 | $29.74 (1.12%) | $29.85 | $29.24 | 716.41 K | $98.04 M |
| 01/09/2026 | $29.32 | $29.32 (0%) | $29.75 | $29.31 | 770.40 K | $99.93 M |
| 01/08/2026 | $28.45 | $29.27 (2.88%) | $29.29 | $28.32 | 371.08 K | $99.76 M |
| 01/07/2026 | $28.09 | $28.03 (-0.21%) | $28.14 | $27.83 | 381.85 K | $95.54 M |
| 01/06/2026 | $28.90 | $28.13 (-2.66%) | $28.95 | $28.10 | 562.70 K | $95.88 M |
| 01/05/2026 | $28.50 | $28.75 (0.88%) | $28.78 | $28.36 | 554.66 K | $103.53 M |
| 01/02/2026 | $28.03 | $28.25 (0.78%) | $28.29 | $27.92 | 638.94 K | $96.50 M |
| 12/31/2025 | $28.70 | $28.32 (-1.32%) | $28.72 | $28.20 | 406.33 K | $96.74 M |
| 12/30/2025 | $28.69 | $28.52 (-0.59%) | $28.72 | $28.50 | 255.72 K | $97.43 M |
| 12/29/2025 | $28.48 | $28.47 (-0.04%) | $28.69 | $28.46 | 395.61 K | $97.26 M |
| 12/26/2025 | $28.50 | $28.09 (-1.44%) | $28.51 | $27.96 | 406.55 K | $95.96 M |
| 12/24/2025 | $28.79 | $28.71 (-0.28%) | $28.85 | $28.61 | 105.90 K | $98.07 M |
| 12/23/2025 | $28.65 | $28.78 (0.45%) | $28.80 | $28.48 | 205.12 K | $98.31 M |
| 12/22/2025 | $28.49 | $28.60 (0.39%) | $28.64 | $28.41 | 396.64 K | $97.70 M |
| 12/19/2025 | $27.75 | $27.93 (0.65%) | $27.97 | $27.66 | 187.63 K | $95.41 M |
| 12/18/2025 | $27.81 | $27.58 (-0.83%) | $27.85 | $27.56 | 251.42 K | $94.21 M |
| 12/17/2025 | $27.61 | $27.91 (1.09%) | $27.94 | $27.46 | 803.53 K | $95.34 M |
| 12/16/2025 | $27.43 | $27.20 (-0.84%) | $27.44 | $27.14 | 738.20 K | $92.92 M |
| 12/15/2025 | $28.10 | $27.90 (-0.71%) | $28.15 | $27.79 | 546.70 K | $95.31 M |
| 12/12/2025 | $28.25 | $28.25 (0%) | $28.33 | $28.09 | 365.10 K | $96.50 M |
| 12/11/2025 | $28.34 | $28.40 (0.21%) | $28.40 | $28.06 | 711.73 K | $97.02 M |
| 12/10/2025 | $28.46 | $28.93 (1.65%) | $28.96 | $28.34 | 605.80 K | $97.11 M |
| 12/09/2025 | $28.83 | $28.64 (-0.66%) | $28.83 | $28.56 | 328.97 K | $96.14 M |
| 12/08/2025 | $29.02 | $28.84 (-0.62%) | $29.13 | $28.79 | 412.41 K | $96.81 M |
| 12/05/2025 | $29.22 | $29.43 (0.72%) | $29.58 | $29.22 | 350.82 K | $108.11 M |
| 12/04/2025 | $29.00 | $29.21 (0.72%) | $29.35 | $28.88 | 235.20 K | $107.30 M |
| 12/03/2025 | $29.06 | $29.00 (-0.21%) | $29.22 | $28.88 | 197.00 K | $106.53 M |
| 12/02/2025 | $28.98 | $28.83 (-0.52%) | $29.18 | $28.70 | 492.64 K | $105.91 M |
| 12/01/2025 | $29.15 | $29.19 (0.14%) | $29.28 | $29.07 | 268.78 K | $107.23 M |
| 11/28/2025 | $28.90 | $29.17 (0.93%) | $29.25 | $28.90 | 418.30 K | $107.15 M |
| 11/26/2025 | $28.43 | $28.82 (1.37%) | $28.88 | $28.43 | 314.50 K | $105.87 M |
| 11/25/2025 | $28.38 | $28.52 (0.49%) | $28.59 | $28.13 | 744.60 K | $104.77 M |
| 11/24/2025 | $28.49 | $28.98 (1.72%) | $29.02 | $28.36 | 376.50 K | $106.46 M |
| 11/21/2025 | $28.50 | $28.52 (0.07%) | $28.61 | $28.26 | 859.24 K | $104.77 M |
| 11/20/2025 | $29.24 | $28.84 (-1.37%) | $29.43 | $28.80 | 773.42 K | $105.94 M |
| 11/19/2025 | $28.95 | $29.07 (0.41%) | $29.11 | $28.80 | 468.90 K | $106.79 M |
| 11/18/2025 | $29.27 | $29.72 (1.54%) | $29.77 | $29.15 | 405.75 K | $109.18 M |
| 11/17/2025 | $29.48 | $29.33 (-0.51%) | $29.54 | $29.32 | 376.70 K | $107.74 M |
| 11/14/2025 | $29.34 | $29.40 (0.2%) | $29.57 | $29.23 | 421.00 K | $108.00 M |
| 11/13/2025 | $28.98 | $28.78 (-0.69%) | $29.00 | $28.75 | 338.10 K | $105.72 M |
| 11/12/2025 | $29.15 | $28.67 (-1.65%) | $29.15 | $28.63 | 475.44 K | $105.32 M |
| 11/11/2025 | $29.58 | $29.75 (0.57%) | $29.86 | $29.58 | 225.49 K | $109.29 M |
| 11/10/2025 | $29.25 | $29.32 (0.24%) | $29.34 | $28.99 | 477.20 K | $107.71 M |
| 11/07/2025 | $29.15 | $29.12 (-0.1%) | $29.20 | $28.92 | 597.64 K | $106.97 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.
