United States Brent Oil Fund（BNO）— 价格历史
截至 2026-09-23 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-23 | 59.18 | 60.50 | 59.01 | 60.36 | +4.23% | 2,874,060 |
| 2026-09-22 | 58.07 | 59.10 | 57.38 | 57.91 | -1.63% | 2,432,967 |
| 2026-09-21 | 59.14 | 59.37 | 58.21 | 58.87 | -2.81% | 1,903,981 |
| 2026-09-18 | 61.11 | 61.42 | 60.39 | 60.57 | -0.56% | 1,289,200 |
| 2026-09-17 | 60.28 | 61.40 | 60.13 | 60.91 | -1.30% | 1,378,200 |
| 2026-09-16 | 62.96 | 62.98 | 60.86 | 61.71 | -2.91% | 1,809,700 |
| 2026-09-15 | 62.59 | 63.98 | 62.48 | 63.56 | +2.25% | 2,568,700 |
| 2026-09-14 | 63.65 | 63.96 | 61.28 | 62.16 | +1.29% | 3,597,800 |
| 2026-09-11 | 60.75 | 61.70 | 60.66 | 61.37 | -2.79% | 1,989,000 |
| 2026-09-10 | 61.50 | 63.31 | 60.67 | 63.13 | +6.42% | 3,546,800 |
| 2026-09-09 | 58.88 | 59.36 | 58.57 | 59.32 | +2.75% | 1,718,500 |
| 2026-09-08 | 57.21 | 57.82 | 56.57 | 57.73 | +2.89% | 2,865,300 |
| 2026-09-04 | 55.19 | 56.41 | 54.43 | 56.11 | +0.38% | 1,392,800 |
| 2026-09-03 | 56.11 | 56.67 | 55.54 | 55.90 | +0.29% | 1,151,600 |
| 2026-09-02 | 55.08 | 56.04 | 54.76 | 55.74 | +0.32% | 1,229,900 |
| 2026-09-01 | 54.09 | 55.60 | 53.67 | 55.56 | +5.15% | 1,694,900 |
| 2026-08-31 | 52.84 | 53.30 | 52.61 | 52.84 | +2.64% | 834,700 |
| 2026-08-28 | 51.01 | 51.59 | 50.97 | 51.48 | -0.44% | 564,000 |
| 2026-08-27 | 51.08 | 52.03 | 50.70 | 51.71 | +2.31% | 1,164,000 |
| 2026-08-26 | 50.04 | 51.64 | 50.04 | 50.54 | +0.56% | 1,144,600 |
| 2026-08-25 | 51.31 | 51.78 | 50.26 | 50.26 | -4.77% | 1,790,200 |
| 2026-08-24 | 53.61 | 53.67 | 52.62 | 52.78 | -1.90% | 1,628,000 |
| 2026-08-21 | 53.96 | 54.26 | 53.63 | 53.80 | +0.58% | 1,544,000 |
| 2026-08-20 | 53.55 | 53.75 | 53.07 | 53.49 | +2.24% | 1,435,500 |
| 2026-08-19 | 52.32 | 53.06 | 52.17 | 52.32 | +0.40% | 1,214,000 |
| 2026-08-18 | 52.32 | 52.72 | 51.98 | 52.11 | +0.27% | 2,457,600 |
| 2026-08-17 | 50.93 | 52.16 | 50.61 | 51.97 | +2.63% | 1,121,800 |
| 2026-08-14 | 49.76 | 50.75 | 49.49 | 50.64 | +1.81% | 874,200 |
| 2026-08-13 | 49.65 | 50.61 | 49.07 | 49.74 | -1.93% | 1,171,800 |
| 2026-08-12 | 50.60 | 50.94 | 50.49 | 50.72 | -0.47% | 813,200 |
| 2026-08-11 | 49.69 | 51.06 | 49.59 | 50.96 | +1.70% | 1,601,300 |
| 2026-08-10 | 48.76 | 50.25 | 48.72 | 50.11 | +6.78% | 1,885,700 |
| 2026-08-07 | 46.85 | 47.89 | 46.80 | 46.93 | -0.93% | 1,747,700 |
| 2026-08-06 | 46.22 | 47.68 | 46.07 | 47.37 | +4.32% | 2,133,500 |
| 2026-08-05 | 45.82 | 45.82 | 44.76 | 45.41 | +0.20% | 2,351,200 |
| 2026-08-04 | 44.50 | 46.14 | 44.50 | 45.32 | -5.25% | 4,090,200 |
| 2026-08-03 | 47.73 | 48.28 | 47.26 | 47.83 | -5.06% | 2,340,400 |
| 2026-07-31 | 50.53 | 50.75 | 49.76 | 50.38 | +1.45% | 1,482,800 |
| 2026-07-30 | 49.52 | 50.03 | 49.43 | 49.66 | -1.53% | 1,397,600 |
| 2026-07-29 | 49.56 | 50.58 | 49.53 | 50.43 | +7.89% | 2,810,800 |
| 2026-07-28 | 47.96 | 48.22 | 46.07 | 46.74 | -4.06% | 3,102,400 |
| 2026-07-27 | 49.86 | 49.89 | 48.71 | 48.72 | -7.34% | 2,450,600 |
| 2026-07-24 | 52.63 | 52.66 | 51.56 | 52.58 | -1.63% | 2,386,600 |
| 2026-07-23 | 53.41 | 54.41 | 53.24 | 53.45 | +3.95% | 2,651,300 |
| 2026-07-22 | 51.23 | 51.68 | 50.93 | 51.42 | +1.70% | 1,880,700 |
| 2026-07-21 | 50.39 | 50.79 | 50.10 | 50.56 | +2.51% | 1,295,167 |
| 2026-07-20 | 48.65 | 49.74 | 48.48 | 49.32 | +1.27% | 1,936,027 |
| 2026-07-17 | 48.15 | 48.98 | 47.66 | 48.70 | +4.10% | 1,638,900 |
| 2026-07-16 | 47.46 | 47.60 | 46.55 | 46.78 | -1.70% | 1,280,900 |
| 2026-07-15 | 47.42 | 47.72 | 46.21 | 47.59 | +0.63% | 1,664,700 |
| 2026-07-14 | 47.81 | 48.00 | 46.27 | 47.29 | +2.80% | 3,889,100 |
| 2026-07-13 | 43.50 | 46.32 | 43.44 | 46.00 | +9.13% | 3,289,000 |
| 2026-07-10 | 42.38 | 42.96 | 41.75 | 42.15 | -0.05% | 1,215,900 |
| 2026-07-09 | 43.22 | 43.27 | 41.91 | 42.17 | -3.21% | 2,202,800 |
| 2026-07-08 | 43.44 | 44.66 | 42.96 | 43.57 | +3.91% | 3,471,800 |
| 2026-07-07 | 40.53 | 42.32 | 40.48 | 41.93 | +4.98% | 1,610,600 |
| 2026-07-06 | 40.02 | 40.23 | 39.71 | 39.94 | +0.68% | 563,100 |
| 2026-07-02 | 39.22 | 39.83 | 39.04 | 39.67 | +0.66% | 835,200 |
| 2026-07-01 | 39.83 | 40.02 | 39.36 | 39.41 | -3.15% | 697,600 |
| 2026-06-30 | 41.30 | 41.30 | 40.28 | 40.69 | -0.39% | 547,100 |
| 2026-06-29 | 40.69 | 41.12 | 40.56 | 40.85 | +1.34% | 597,700 |
| 2026-06-26 | 40.45 | 40.54 | 39.86 | 40.31 | -3.75% | 1,535,900 |
| 2026-06-25 | 40.76 | 42.13 | 40.71 | 41.88 | +2.80% | 1,366,000 |
| 2026-06-24 | 40.81 | 41.27 | 40.60 | 40.74 | -4.23% | 1,700,400 |
| 2026-06-23 | 42.49 | 42.70 | 42.23 | 42.54 | -1.35% | 666,600 |
| 2026-06-22 | 43.17 | 43.20 | 42.59 | 43.12 | -1.73% | 1,253,600 |
| 2026-06-18 | 43.06 | 44.09 | 42.22 | 43.88 | +0.90% | 3,481,900 |
| 2026-06-17 | 44.03 | 45.64 | 43.46 | 43.49 | -0.91% | 2,132,100 |
| 2026-06-16 | 44.29 | 44.56 | 43.25 | 43.89 | -4.69% | 2,818,600 |
| 2026-06-15 | 45.81 | 46.15 | 45.40 | 46.05 | -3.70% | 4,545,500 |
| 2026-06-12 | 48.60 | 49.52 | 47.74 | 47.82 | -2.67% | 3,826,400 |
| 2026-06-11 | 51.32 | 51.80 | 48.81 | 49.13 | -4.53% | 7,984,400 |
| 2026-06-10 | 50.90 | 52.14 | 50.77 | 51.46 | +1.98% | 4,291,000 |
| 2026-06-09 | 50.68 | 51.20 | 49.37 | 50.46 | -2.76% | 4,973,300 |
| 2026-06-08 | 51.88 | 52.44 | 51.61 | 51.89 | +1.35% | 2,677,400 |
| 2026-06-05 | 51.97 | 51.97 | 51.04 | 51.20 | -2.44% | 2,483,500 |
| 2026-06-04 | 52.51 | 52.57 | 51.87 | 52.48 | -2.71% | 1,914,900 |
| 2026-06-03 | 53.68 | 54.13 | 53.32 | 53.94 | +1.99% | 2,629,400 |
| 2026-06-02 | 52.23 | 53.00 | 52.06 | 52.89 | +0.76% | 1,684,600 |
| 2026-06-01 | 52.80 | 53.87 | 51.83 | 52.49 | +3.76% | 6,346,900 |
| 2026-05-29 | 50.13 | 50.76 | 49.51 | 50.59 | -1.44% | 4,572,900 |
| 2026-05-28 | 51.97 | 52.19 | 49.89 | 51.33 | +0.37% | 5,283,700 |
| 2026-05-27 | 51.40 | 52.05 | 50.70 | 51.14 | -3.69% | 3,185,800 |
| 2026-05-26 | 53.10 | 53.81 | 52.95 | 53.10 | -3.45% | 3,016,300 |
| 2026-05-22 | 55.16 | 55.88 | 54.04 | 55.00 | -1.01% | 4,013,600 |
| 2026-05-21 | 57.54 | 57.92 | 54.41 | 55.56 | -0.14% | 6,577,300 |
| 2026-05-20 | 57.62 | 57.92 | 54.69 | 55.64 | -5.39% | 7,514,200 |
| 2026-05-19 | 58.81 | 59.02 | 57.90 | 58.81 | +2.01% | 2,024,400 |
| 2026-05-18 | 56.92 | 59.49 | 56.78 | 57.65 | -0.07% | 3,702,900 |
| 2026-05-15 | 57.06 | 57.93 | 56.97 | 57.69 | +2.63% | 2,157,800 |
| 2026-05-14 | 55.37 | 56.23 | 55.16 | 56.21 | +0.64% | 1,396,900 |
| 2026-05-13 | 56.73 | 57.10 | 55.65 | 55.85 | -1.83% | 1,712,800 |
| 2026-05-12 | 57.01 | 57.21 | 56.52 | 56.89 | +3.40% | 2,662,900 |
| 2026-05-11 | 54.48 | 55.73 | 54.25 | 55.02 | +3.60% | 2,661,600 |
| 2026-05-08 | 52.70 | 53.92 | 52.57 | 53.11 | -1.04% | 4,028,500 |
| 2026-05-07 | 51.40 | 54.24 | 50.82 | 53.67 | +0.26% | 7,203,700 |
| 2026-05-06 | 54.50 | 54.68 | 53.09 | 53.53 | -7.99% | 5,834,200 |
| 2026-05-05 | 58.71 | 59.03 | 57.82 | 58.18 | -3.24% | 3,208,700 |
| 2026-05-04 | 58.42 | 60.81 | 57.96 | 60.13 | +4.99% | 5,691,000 |
| 2026-05-01 | 57.72 | 57.89 | 56.05 | 57.27 | -2.15% | 4,830,000 |
| 2026-04-30 | 57.33 | 58.58 | 57.28 | 58.53 | -0.48% | 3,809,500 |
| 2026-04-29 | 57.69 | 58.96 | 57.53 | 58.81 | +6.85% | 3,928,500 |
| 2026-04-28 | 54.86 | 55.29 | 54.49 | 55.04 | +2.76% | 3,155,900 |
| 2026-04-27 | 53.20 | 54.08 | 53.16 | 53.56 | +1.84% | 2,489,500 |
| 2026-04-24 | 52.13 | 52.74 | 51.46 | 52.59 | -0.21% | 3,879,400 |
| 2026-04-23 | 51.33 | 53.45 | 51.17 | 52.70 | +4.29% | 5,053,000 |
| 2026-04-22 | 49.82 | 50.97 | 49.82 | 50.53 | +0.92% | 3,379,200 |
| 2026-04-21 | 47.69 | 50.33 | 47.55 | 50.07 | +5.52% | 5,895,500 |
| 2026-04-20 | 46.63 | 48.05 | 46.47 | 47.45 | +4.35% | 3,509,900 |
| 2026-04-17 | 44.90 | 45.77 | 43.32 | 45.47 | -7.36% | 8,555,800 |
| 2026-04-16 | 48.10 | 49.84 | 48.09 | 49.08 | +3.72% | 2,590,400 |
| 2026-04-15 | 47.31 | 47.89 | 46.98 | 47.32 | -0.40% | 3,845,100 |
| 2026-04-14 | 48.72 | 48.81 | 47.15 | 47.51 | -3.18% | 3,478,500 |
| 2026-04-13 | 50.80 | 51.03 | 48.75 | 49.07 | +3.85% | 7,121,800 |
| 2026-04-10 | 47.85 | 48.61 | 47.05 | 47.25 | -2.62% | 5,224,300 |
| 2026-04-09 | 48.90 | 49.67 | 47.06 | 48.52 | +1.04% | 8,616,700 |
| 2026-04-08 | 45.64 | 48.52 | 45.60 | 48.02 | -10.28% | 8,895,800 |
| 2026-04-07 | 54.88 | 55.66 | 52.21 | 53.52 | -2.10% | 10,273,600 |
| 2026-04-06 | 54.53 | 55.46 | 53.84 | 54.67 | +1.02% | 7,691,300 |
| 2026-04-02 | 54.46 | 54.62 | 52.48 | 54.12 | +7.53% | 10,705,100 |
| 2026-04-01 | 50.76 | 51.09 | 49.81 | 50.33 | -3.23% | 7,840,600 |
| 2026-03-31 | 53.83 | 53.90 | 51.22 | 52.01 | -3.67% | 11,663,400 |
| 2026-03-30 | 53.87 | 54.26 | 53.21 | 53.99 | +2.45% | 6,247,900 |
| 2026-03-27 | 51.87 | 53.27 | 51.29 | 52.70 | +4.25% | 11,163,200 |
| 2026-03-26 | 50.33 | 51.10 | 49.92 | 50.55 | +3.65% | 7,441,100 |
| 2026-03-25 | 47.34 | 49.07 | 47.27 | 48.77 | -1.87% | 7,380,600 |
| 2026-03-24 | 49.76 | 50.22 | 48.83 | 49.70 | +3.80% | 6,900,300 |
| 2026-03-23 | 49.40 | 49.77 | 46.39 | 47.88 | -9.52% | 16,443,500 |
| 2026-03-20 | 51.95 | 53.54 | 51.61 | 52.92 | +3.48% | 9,574,200 |
| 2026-03-19 | 53.25 | 53.67 | 49.49 | 51.14 | -1.96% | 20,930,000 |
| 2026-03-18 | 51.40 | 52.31 | 50.36 | 52.16 | +5.59% | 9,839,300 |
| 2026-03-17 | 48.62 | 49.48 | 48.04 | 49.40 | +3.65% | 3,378,000 |
| 2026-03-16 | 48.56 | 49.16 | 47.43 | 47.66 | -2.81% | 6,347,600 |
| 2026-03-13 | 47.15 | 49.44 | 47.02 | 49.04 | +1.64% | 5,263,500 |
| 2026-03-12 | 47.27 | 48.48 | 46.54 | 48.25 | +9.56% | 9,455,000 |
| 2026-03-11 | 43.04 | 44.35 | 41.54 | 44.04 | +1.54% | 8,909,600 |
| 2026-03-10 | 43.73 | 43.98 | 38.66 | 43.37 | +1.52% | 13,783,000 |
| 2026-03-09 | 48.72 | 50.30 | 39.88 | 42.72 | -2.80% | 20,717,260 |
| 2026-03-06 | 43.13 | 44.98 | 42.97 | 43.95 | +9.22% | 11,051,700 |
| 2026-03-05 | 39.93 | 41.05 | 39.79 | 40.24 | +3.44% | 6,713,600 |
| 2026-03-04 | 38.64 | 39.16 | 38.32 | 38.90 | +0.75% | 3,880,600 |
| 2026-03-03 | 39.99 | 40.05 | 37.33 | 38.61 | +3.40% | 7,079,200 |
| 2026-03-02 | 37.58 | 37.87 | 36.52 | 37.34 | +7.27% | 6,977,000 |
| 2026-02-27 | 34.77 | 34.87 | 34.21 | 34.81 | +2.96% | 1,624,200 |
| 2026-02-26 | 33.20 | 34.41 | 33.15 | 33.81 | +0.48% | 5,472,000 |
| 2026-02-25 | 33.69 | 33.79 | 33.43 | 33.65 | -0.77% | 751,700 |
| 2026-02-24 | 34.03 | 34.03 | 33.54 | 33.91 | +0.06% | 1,384,700 |
| 2026-02-23 | 34.10 | 34.26 | 33.73 | 33.89 | +0.03% | 903,600 |
| 2026-02-20 | 33.75 | 34.01 | 33.60 | 33.88 | -0.38% | 1,251,900 |
| 2026-02-19 | 33.72 | 34.04 | 33.43 | 34.01 | +2.22% | 1,501,700 |
| 2026-02-18 | 32.71 | 33.37 | 32.69 | 33.27 | +4.69% | 2,094,200 |
| 2026-02-17 | 31.92 | 32.02 | 31.52 | 31.78 | -0.34% | 873,000 |
| 2026-02-13 | 31.82 | 32.09 | 31.64 | 31.89 | +0.03% | 1,133,300 |
| 2026-02-12 | 32.53 | 32.56 | 31.62 | 31.88 | -3.10% | 667,200 |
| 2026-02-11 | 33.28 | 33.35 | 32.66 | 32.90 | +0.95% | 974,400 |
| 2026-02-10 | 32.50 | 32.74 | 32.30 | 32.59 | +0.22% | 600,700 |
| 2026-02-09 | 31.99 | 32.73 | 31.98 | 32.52 | +1.56% | 550,100 |
| 2026-02-06 | 31.69 | 32.44 | 31.68 | 32.02 | +0.60% | 1,022,300 |
| 2026-02-05 | 31.93 | 32.07 | 31.57 | 31.83 | -1.49% | 624,400 |
| 2026-02-04 | 31.97 | 32.87 | 31.68 | 32.31 | +0.59% | 1,870,300 |
| 2026-02-03 | 31.46 | 32.16 | 31.39 | 32.12 | +2.69% | 1,821,700 |
| 2026-02-02 | 31.25 | 31.37 | 30.99 | 31.28 | -5.07% | 1,234,000 |
| 2026-01-30 | 32.93 | 33.07 | 32.17 | 32.95 | +0.49% | 1,539,400 |
| 2026-01-29 | 33.13 | 33.24 | 32.41 | 32.79 | +3.11% | 1,621,200 |
| 2026-01-28 | 31.59 | 31.84 | 31.41 | 31.80 | +1.21% | 591,100 |
| 2026-01-27 | 30.75 | 31.44 | 30.64 | 31.42 | +2.78% | 434,900 |
| 2026-01-26 | 30.47 | 30.66 | 30.37 | 30.57 | -0.39% | 478,600 |
| 2026-01-23 | 30.58 | 30.71 | 30.48 | 30.69 | +2.78% | 422,600 |
| 2026-01-22 | 30.04 | 30.07 | 29.62 | 29.86 | -1.81% | 551,500 |
| 2026-01-21 | 30.21 | 30.44 | 30.13 | 30.41 | +2.12% | 287,300 |
| 2026-01-20 | 30.20 | 30.30 | 29.74 | 29.78 | -0.20% | 578,700 |
| 2026-01-16 | 30.09 | 30.09 | 29.80 | 29.84 | +0.88% | 493,600 |
| 2026-01-15 | 29.68 | 29.81 | 29.45 | 29.58 | -1.60% | 535,200 |
| 2026-01-14 | 30.78 | 31.09 | 29.55 | 30.06 | -1.25% | 3,031,000 |
| 2026-01-13 | 30.21 | 30.67 | 30.11 | 30.44 | +2.35% | 1,582,400 |
| 2026-01-12 | 29.41 | 29.85 | 29.24 | 29.74 | +1.43% | 716,400 |
| 2026-01-09 | 29.32 | 29.75 | 29.31 | 29.32 | +0.17% | 770,400 |
| 2026-01-08 | 28.45 | 29.29 | 28.32 | 29.27 | +4.42% | 370,800 |
| 2026-01-07 | 28.09 | 28.14 | 27.83 | 28.03 | -0.36% | 381,800 |
| 2026-01-06 | 28.90 | 28.95 | 28.10 | 28.13 | -2.16% | 562,700 |
| 2026-01-05 | 28.50 | 28.78 | 28.36 | 28.75 | +1.77% | 554,600 |
| 2026-01-02 | 28.03 | 28.29 | 27.92 | 28.25 | -0.25% | 638,900 |
| 2025-12-31 | 28.70 | 28.72 | 28.20 | 28.32 | -0.70% | 406,300 |
| 2025-12-30 | 28.69 | 28.72 | 28.50 | 28.52 | +0.18% | 255,700 |
| 2025-12-29 | 28.48 | 28.69 | 28.46 | 28.47 | +1.35% | 395,600 |
| 2025-12-26 | 28.50 | 28.51 | 27.96 | 28.09 | -2.16% | 406,500 |
| 2025-12-24 | 28.79 | 28.85 | 28.61 | 28.71 | -0.24% | 105,900 |
| 2025-12-23 | 28.65 | 28.80 | 28.48 | 28.78 | +0.63% | 205,100 |
| 2025-12-22 | 28.49 | 28.64 | 28.41 | 28.60 | +2.40% | 396,600 |
| 2025-12-19 | 27.75 | 27.97 | 27.66 | 27.93 | +1.27% | 187,600 |
| 2025-12-18 | 27.81 | 27.85 | 27.56 | 27.58 | -1.18% | 251,400 |
| 2025-12-17 | 27.61 | 27.94 | 27.46 | 27.91 | +2.61% | 803,300 |
| 2025-12-16 | 27.43 | 27.44 | 27.14 | 27.20 | -2.51% | 738,200 |
| 2025-12-15 | 28.10 | 28.15 | 27.79 | 27.90 | -1.24% | 546,700 |
| 2025-12-12 | 28.25 | 28.33 | 28.09 | 28.25 | -0.53% | 365,100 |
| 2025-12-11 | 28.34 | 28.40 | 28.06 | 28.40 | -1.83% | 711,700 |
| 2025-12-10 | 28.46 | 28.96 | 28.34 | 28.93 | +1.01% | 605,800 |
| 2025-12-09 | 28.83 | 28.83 | 28.56 | 28.64 | -0.69% | 328,900 |
| 2025-12-08 | 29.02 | 29.13 | 28.79 | 28.84 | -2.00% | 412,400 |
| 2025-12-05 | 29.22 | 29.58 | 29.22 | 29.43 | +0.75% | 350,800 |
| 2025-12-04 | 29.00 | 29.35 | 28.88 | 29.21 | +0.72% | 235,200 |
| 2025-12-03 | 29.06 | 29.22 | 28.88 | 29.00 | +0.59% | 197,000 |
| 2025-12-02 | 28.98 | 29.18 | 28.70 | 28.83 | -1.23% | 492,600 |
| 2025-12-01 | 29.15 | 29.28 | 29.07 | 29.19 | +0.07% | 268,700 |
| 2025-11-28 | 28.90 | 29.25 | 28.90 | 29.17 | +1.21% | 418,300 |
| 2025-11-26 | 28.43 | 28.88 | 28.43 | 28.82 | +1.05% | 314,500 |
| 2025-11-25 | 28.38 | 28.59 | 28.13 | 28.52 | -1.59% | 744,600 |
| 2025-11-24 | 28.49 | 29.02 | 28.36 | 28.98 | +1.61% | 376,500 |
| 2025-11-21 | 28.50 | 28.61 | 28.26 | 28.52 | -1.11% | 859,200 |
| 2025-11-20 | 29.24 | 29.43 | 28.80 | 28.84 | -0.79% | 773,400 |
| 2025-11-19 | 28.95 | 29.11 | 28.80 | 29.07 | -2.19% | 468,900 |
| 2025-11-18 | 29.27 | 29.77 | 29.15 | 29.72 | +1.33% | 405,700 |
| 2025-11-17 | 29.48 | 29.54 | 29.32 | 29.33 | -0.24% | 376,700 |
| 2025-11-14 | 29.34 | 29.57 | 29.23 | 29.40 | +2.15% | 421,000 |
| 2025-11-13 | 28.98 | 29.00 | 28.75 | 28.78 | +0.38% | 338,100 |
| 2025-11-12 | 29.15 | 29.15 | 28.63 | 28.67 | -3.63% | 475,400 |
| 2025-11-11 | 29.58 | 29.86 | 29.58 | 29.75 | +1.47% | 225,400 |
| 2025-11-10 | 29.25 | 29.34 | 28.99 | 29.32 | +0.69% | 477,200 |
| 2025-11-07 | 29.15 | 29.20 | 28.92 | 29.12 | +0.34% | 597,600 |
| 2025-11-06 | 28.89 | 29.10 | 28.74 | 29.02 | -0.03% | 297,300 |
| 2025-11-05 | 29.31 | 29.58 | 29.01 | 29.03 | -1.19% | 516,700 |
| 2025-11-04 | 29.40 | 29.59 | 29.33 | 29.38 | -0.98% | 416,843 |
| 2025-11-03 | 29.61 | 29.84 | 29.42 | 29.67 | +0.34% | 408,157 |
| 2025-10-31 | 29.58 | 29.70 | 29.38 | 29.57 | +1.09% | 780,044 |
| 2025-10-30 | 29.16 | 29.49 | 29.07 | 29.25 | -0.29% | 439,143 |
| 2025-10-29 | 29.26 | 29.56 | 29.25 | 29.34 | +0.88% | 424,341 |
| 2025-10-28 | 29.30 | 29.39 | 28.99 | 29.08 | -2.09% | 592,175 |
| 2025-10-27 | 29.74 | 29.95 | 29.58 | 29.70 | -0.30% | 404,690 |
| 2025-10-24 | 29.89 | 30.11 | 29.76 | 29.79 | +0.20% | 348,299 |
| 2025-10-23 | 29.67 | 29.99 | 29.59 | 29.73 | +3.23% | 658,606 |
| 2025-10-22 | 28.36 | 28.99 | 28.31 | 28.80 | +3.11% | 733,960 |
| 2025-10-21 | 27.84 | 28.24 | 27.47 | 27.93 | +0.65% | 498,484 |
| 2025-10-20 | 27.51 | 27.79 | 27.49 | 27.75 | -0.43% | 420,564 |
| 2025-10-17 | 27.75 | 27.95 | 27.65 | 27.87 | +0.32% | 540,247 |
| 2025-10-16 | 28.29 | 28.32 | 27.68 | 27.78 | -1.66% | 627,325 |
| 2025-10-15 | 28.54 | 28.59 | 28.11 | 28.25 | +0.00% | 419,101 |
| 2025-10-14 | 28.38 | 28.48 | 28.07 | 28.25 | -2.15% | 761,331 |
| 2025-10-13 | 28.85 | 29.03 | 28.69 | 28.87 | +1.33% | 330,279 |
| 2025-10-10 | 28.95 | 29.19 | 28.43 | 28.49 | -3.78% | 782,020 |
| 2025-10-09 | 30.12 | 30.16 | 29.54 | 29.61 | -1.53% | 302,060 |
| 2025-10-08 | 30.01 | 30.25 | 29.93 | 30.07 | +0.57% | 530,960 |
| 2025-10-07 | 29.62 | 29.90 | 29.50 | 29.90 | +0.37% | 482,044 |
| 2025-10-06 | 29.59 | 29.89 | 29.56 | 29.79 | +1.74% | 454,428 |
| 2025-10-03 | 29.29 | 29.48 | 29.25 | 29.28 | +0.27% | 558,053 |
| 2025-10-02 | 29.45 | 29.69 | 29.08 | 29.20 | -1.91% | 552,797 |
| 2025-10-01 | 29.64 | 29.92 | 29.55 | 29.77 | -0.93% | 708,363 |
| 2025-09-30 | 30.05 | 30.27 | 29.91 | 30.05 | -0.96% | 1,120,400 |
| 2025-09-29 | 30.69 | 30.72 | 30.29 | 30.34 | -2.88% | 600,264 |
| 2025-09-26 | 31.29 | 31.73 | 31.23 | 31.24 | -0.03% | 562,847 |
| 2025-09-25 | 30.91 | 31.25 | 30.74 | 31.25 | +0.77% | 610,078 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：3月（+11.31%）。最弱月份：5月（-4.83%）。基于4年每日数据（2023–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-23
快速解答
United States Brent Oil Fund（BNO）最新收盘价是多少？
2026-09-23 收于 60.36，来自Closelook数据湖的每日价格记录。
BNO 的52周最高价和最低价是多少？
过去52周最高 63.98、最低 27.14（截至 2026-09-23）。
United States Brent Oil Fund 历史上最强和最弱的月份是哪个？
历史上，BNO 最强的日历月份是3月（平均 +11.31%），最弱的是5月（平均 -4.83%），基于4年每日数据（2023–2026）。
该季节性覆盖多少年？
4年（2023–2026），由Closelook数据湖中的934根日线计算。