United States Brent Oil Fund, LP ETV (BNO)

Historical Prices For United States Brent Oil Fund, LP ETV (BNO)

Date Range:

2025-03-28 - 2025-06-28

Date	Open	High	Low	Close	Volume	Adjusted Close
6/27/2025	29.39	29.47	28.98	29.11	1,008,952	29.11
6/26/2025	29.32	29.67	29.11	29.31	1,329,104	29.31
6/25/2025	29.11	29.55	29.07	29.19	1,126,630	29.19
6/24/2025	29.43	29.57	28.87	29.21	1,312,088	29.21
6/23/2025	33.20	33.33	30.62	30.65	3,231,827	30.65
6/20/2025	32.68	33.16	32.62	33.12	745,187	33.12
6/18/2025	33.05	33.18	31.95	32.74	2,505,967	32.74
6/17/2025	32.04	32.95	31.89	32.76	1,329,167	32.76
6/16/2025	31.44	31.62	30.30	31.30	2,361,572	31.30
6/13/2025	31.95	32.27	31.28	31.86	4,462,977	31.86
6/12/2025	29.51	29.96	29.41	29.84	1,370,429	29.84
6/11/2025	29.11	29.99	29.06	29.81	1,172,666	29.81
6/10/2025	28.83	29.15	28.52	28.61	367,276	28.61
6/09/2025	28.56	28.79	28.45	28.74	288,215	28.74
6/06/2025	28.15	28.58	28.15	28.52	619,609	28.52
6/05/2025	28.19	28.23	27.96	27.99	420,386	27.99
6/04/2025	28.12	28.25	27.56	27.81	1,535,032	27.81
6/03/2025	27.91	28.26	27.84	28.11	628,598	28.11
6/02/2025	28.00	28.00	27.59	27.91	1,246,600	27.91
5/30/2025	27.01	27.01	26.59	26.93	813,822	26.93
5/29/2025	27.30	27.30	27.04	27.14	519,628	27.14
5/28/2025	27.65	27.86	27.41	27.44	788,846	27.44
5/27/2025	27.29	27.34	26.97	27.27	186,721	27.27
5/23/2025	27.15	27.60	27.15	27.54	431,936	27.54
5/22/2025	27.19	27.40	27.07	27.23	746,484	27.23
5/21/2025	28.02	28.04	27.46	27.46	988,010	27.46
5/20/2025	27.73	27.88	27.51	27.83	184,302	27.83
5/19/2025	27.63	27.98	27.55	27.78	825,103	27.78
5/16/2025	27.54	27.79	27.38	27.67	486,695	27.67
5/15/2025	27.36	27.50	27.17	27.42	601,816	27.42
5/14/2025	28.12	28.20	27.87	27.87	397,846	27.87
5/13/2025	27.77	28.32	27.74	28.20	727,269	28.20
5/12/2025	27.99	28.06	27.42	27.48	483,852	27.48
5/09/2025	26.77	27.11	26.77	27.04	226,422	27.04
5/08/2025	26.19	26.70	26.19	26.67	515,746	26.67
5/07/2025	26.25	26.31	25.79	25.89	374,054	25.89
5/06/2025	26.35	26.60	26.27	26.33	361,985	26.33
5/05/2025	25.62	25.68	25.25	25.49	399,103	25.49
5/02/2025	26.25	26.25	25.71	26.08	553,406	26.08
5/01/2025	25.86	26.41	25.68	26.21	888,345	26.21
4/30/2025	26.58	26.60	25.74	25.83	1,143,858	25.83
4/29/2025	27.01	27.05	26.73	26.76	517,655	26.76
4/28/2025	27.81	27.87	27.21	27.40	318,000	27.40
4/25/2025	27.56	27.96	27.56	27.90	334,089	27.90
4/24/2025	27.80	27.86	27.48	27.74	337,075	27.74
4/23/2025	27.87	28.21	27.26	27.59	1,266,419	27.59
4/22/2025	27.89	28.38	27.82	28.08	433,337	28.08
4/21/2025	27.71	27.82	27.43	27.81	536,260	27.81
4/17/2025	27.78	28.39	27.71	28.19	595,443	28.19
4/16/2025	27.25	27.65	27.25	27.56	390,376	27.56
4/15/2025	27.00	27.16	26.78	27.04	413,026	27.04
4/14/2025	27.25	27.26	26.70	27.11	540,563	27.11
4/11/2025	26.27	27.09	26.23	26.97	704,034	26.97
4/10/2025	26.28	26.56	25.85	26.53	1,575,299	26.53
4/09/2025	25.08	27.49	24.71	27.31	3,337,662	27.31
4/08/2025	27.03	27.12	25.57	25.79	2,092,366	25.79
4/07/2025	26.74	28.08	26.49	26.83	2,552,281	26.83
4/04/2025	27.16	27.77	26.67	27.60	1,262,473	27.60
4/03/2025	29.18	29.36	28.93	29.14	608,563	29.14
4/02/2025	30.88	31.30	30.86	31.27	299,123	31.27
4/01/2025	31.21	31.34	30.97	31.02	436,410	31.02
3/31/2025	30.43	31.24	30.38	31.11	394,807	31.11
3/28/2025	30.45	30.45	30.12	30.18	542,976	30.18