Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

United States Brent Oil Fund, LP ETV (NY:BNO)

48.02 -5.50 (-10.28%)

Official Closing Price Updated: 8:00 PM EDT, Apr 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 08, 2026	45.64	48.52	45.59	48.02	8,878,421	-5.50(-10.28%)
Apr 07, 2026	54.88	55.66	52.21	53.52	9,879,030	-1.15(-2.10%)
Apr 06, 2026	54.53	55.46	53.84	54.67	7,679,828	+0.55(+1.02%)
Apr 02, 2026	54.46	54.62	52.48	54.12	10,705,109	+3.79(+7.53%)
Apr 01, 2026	50.76	51.09	49.80	50.33	7,833,959	-1.68(-3.23%)
Mar 31, 2026	53.83	53.90	51.22	52.01	11,655,026	-1.98(-3.67%)
Mar 30, 2026	53.87	54.26	53.21	53.99	6,226,502	+1.29(+2.45%)
Mar 27, 2026	51.87	53.27	51.29	52.70	11,163,276	+2.15(+4.25%)
Mar 26, 2026	50.33	51.10	49.92	50.55	7,417,813	+1.78(+3.65%)
Mar 25, 2026	47.34	49.07	47.27	48.77	7,369,725	-0.93(-1.87%)
Mar 24, 2026	49.76	50.22	48.83	49.70	6,876,312	+1.82(+3.80%)
Mar 23, 2026	49.40	49.77	46.39	47.88	16,428,012	-5.04(-9.52%)
Mar 20, 2026	51.95	53.54	51.61	52.92	9,574,206	+1.78(+3.48%)
Mar 19, 2026	53.25	53.67	49.49	51.14	20,920,160	-1.02(-1.96%)
Mar 18, 2026	51.40	52.31	50.36	52.16	9,789,267	+2.76(+5.59%)
Mar 17, 2026	48.62	49.48	48.04	49.40	3,376,636	+1.74(+3.65%)
Mar 16, 2026	48.56	49.16	47.43	47.66	6,337,978	-1.38(-2.81%)
Mar 13, 2026	47.15	49.44	47.02	49.04	5,263,474	+0.79(+1.64%)
Mar 12, 2026	47.27	48.48	46.54	48.25	9,450,081	+4.21(+9.56%)
Mar 11, 2026	43.04	44.34	41.54	44.04	8,871,902	+0.67(+1.54%)
Mar 10, 2026	43.73	43.98	38.66	43.37	13,773,367	+0.65(+1.52%)
Mar 09, 2026	48.72	50.30	39.88	42.72	20,707,960	-1.23(-2.80%)
Mar 06, 2026	43.13	44.98	42.97	43.95	11,051,712	+3.71(+9.22%)
Mar 05, 2026	39.93	41.05	39.79	40.24	6,699,396	+1.34(+3.44%)
Mar 04, 2026	38.64	39.16	38.32	38.90	3,876,536	+0.29(+0.75%)
Mar 03, 2026	39.99	40.05	37.33	38.61	7,063,700	+1.27(+3.40%)
Mar 02, 2026	37.58	37.87	36.52	37.34	6,957,995	+2.53(+7.27%)
Feb 27, 2026	34.77	34.87	34.21	34.81	1,624,237	+1.00(+2.96%)
Feb 26, 2026	33.20	34.41	33.15	33.81	5,471,961	+0.16(+0.48%)
Feb 25, 2026	33.69	33.79	33.43	33.65	750,566	-0.26(-0.77%)
Feb 24, 2026	34.03	34.03	33.54	33.91	1,384,669	+0.02(+0.06%)
Feb 23, 2026	34.10	34.26	33.73	33.89	900,882	+0.01(+0.03%)
Feb 20, 2026	33.75	34.01	33.60	33.88	1,251,852	-0.13(-0.38%)
Feb 19, 2026	33.72	34.04	33.43	34.01	1,501,723	+0.74(+2.22%)
Feb 18, 2026	32.71	33.37	32.69	33.27	2,093,147	+1.49(+4.69%)
Feb 17, 2026	31.92	32.02	31.52	31.78	873,041	-0.11(-0.34%)
Feb 13, 2026	31.82	32.09	31.64	31.89	1,133,339	+0.01(+0.03%)
Feb 12, 2026	32.53	32.55	31.62	31.88	667,190	-1.02(-3.10%)
Feb 11, 2026	33.28	33.35	32.66	32.90	974,379	+0.31(+0.95%)
Feb 10, 2026	32.50	32.74	32.30	32.59	600,732	+0.07(+0.22%)
Feb 09, 2026	31.99	32.73	31.98	32.52	550,061	+0.50(+1.56%)
Feb 06, 2026	31.69	32.44	31.68	32.02	1,022,322	+0.19(+0.60%)
Feb 05, 2026	31.93	32.07	31.57	31.83	623,917	-0.48(-1.49%)
Feb 04, 2026	31.97	32.87	31.68	32.31	1,869,079	+0.19(+0.59%)
Feb 03, 2026	31.46	32.16	31.39	32.12	1,821,661	+0.84(+2.69%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

United States Brent Oil Fund, LP ETV (NY:BNO)

Historical Prices