WisdomTree Bloomberg Brent Crude Oil ETF - BRND.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.57	44.36	44.36	44.7	44.32	1,006
February 19, 2026	44.06	44.49	44.49	44.49	43.97	1,779
February 18, 2026	43	43.16	43.16	43.21	42.82	1,605
February 17, 2026	41.66	41.66	41.66	41.66	41.66	0
February 16, 2026	41.89	42.4	42.4	42.4	41.89	253
February 13, 2026	41.79	41.98	41.98	41.98	41.79	4
February 12, 2026	42.47	42.14	42.14	42.47	42.14	1,394
February 11, 2026	42.95	43.3	43.3	43.3	42.95	400
February 10, 2026	42.88	42.63	42.63	42.88	42.63	1,212
February 09, 2026	41.69	42.75	42.75	42.75	41.69	6
February 06, 2026	42.27	42.44	42.44	42.44	42.27	14
February 05, 2026	41.94	41.78	41.78	41.99	41.78	100
February 04, 2026	41.66	41.66	41.66	41.66	41.66	0
February 03, 2026	41.44	41.44	41.44	41.44	41.44	0
February 02, 2026	40.79	40.97	40.97	41.02	40.79	1,583
January 30, 2026	42.56	43.43	43.43	43.43	42.5	936
January 29, 2026	42.66	42.95	42.95	42.95	42.66	2,763
January 28, 2026	41.12	41.48	41.48	41.48	41.12	568
January 27, 2026	40.84	40.84	40.84	40.84	40.84	0
January 26, 2026	40.33	40.31	40.31	40.33	40.12	750
January 23, 2026	40.34	40.28	40.28	40.34	40.26	1,444
January 22, 2026	39.9	39.49	39.49	39.9	39.49	1,260
January 21, 2026	39.35	39.9	39.9	39.9	39.35	1,108
January 20, 2026	39.42	39.72	39.72	39.72	39.41	803
January 19, 2026	39.35	39.35	39.35	39.35	39.35	0
January 16, 2026	39.16	39.56	39.56	39.56	39.16	1
January 15, 2026	39.06	39.12	39.12	39.12	39.06	1,400
January 14, 2026	40.41	40.41	40.41	40.41	40.41	0
January 13, 2026	39.77	40.21	40.21	40.21	39.77	1,844
January 12, 2026	38.9	39.09	39.09	39.09	38.67	1,425
January 09, 2026	39.09	39.09	39.09	39.09	39.09	0
January 08, 2026	36.95	37.55	37.55	37.55	36.95	975
January 07, 2026	37.1	37.08	37.08	37.1	36.97	2,481
January 06, 2026	37.84	37.84	37.84	37.84	37.84	0
January 05, 2026	37.78	37.78	37.78	37.78	37.78	0
January 02, 2026	37	36.88	36.88	37	36.88	591
December 31, 2025	37.81	37.81	37.81	37.81	37.81	0
December 30, 2025	37.72	37.67	37.67	37.94	37.67	444
December 29, 2025	37.74	37.7	37.7	37.74	37.7	1,606
December 24, 2025	38.07	38.07	38.07	38.07	38.07	0
December 23, 2025	37.74	37.8	37.8	37.8	37.74	520
December 22, 2025	37.22	37.56	37.56	37.64	37.22	140
December 19, 2025	36.68	36.67	36.67	36.68	36.67	1,200
December 18, 2025	36.74	36.7	36.7	36.74	36.7	384
December 17, 2025	36.36	36.53	36.53	36.53	36.36	265
December 16, 2025	36.56	36.06	36.06	36.56	36.06	110
December 15, 2025	37.06	36.85	36.85	37.06	36.85	0
December 12, 2025	37.16	37.16	37.16	37.16	37.16	0
December 11, 2025	37.23	37.23	37.23	37.23	37.23	0
December 10, 2025	37.53	37.53	37.53	37.53	37.53	0
December 09, 2025	38	37.79	37.79	38	37.79	400
December 08, 2025	38.3	38.24	38.24	38.3	38.24	800
December 05, 2025	38.78	38.81	38.81	38.81	38.78	6,926
December 04, 2025	38.28	38.49	38.49	38.49	38.28	0
December 03, 2025	38.26	38.42	38.42	38.42	38.26	130
December 02, 2025	38.24	38.24	38.24	38.24	38.24	0
December 01, 2025	38.35	38.35	38.35	38.35	38.35	0
November 28, 2025	38.42	38.42	38.42	38.42	38.42	0
November 27, 2025	38.2	38.2	38.2	38.2	38.2	1,154
November 26, 2025	37.59	37.69	37.69	37.69	37.59	1,020

WisdomTree Bloomberg Brent Crude Oil ETF (BRND.L) LSE