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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	39.48	38.9	38.9	39.48	38.9	1,400
September 04, 2025	40.07	40.07	40.07	40.07	40.07	0
September 03, 2025	40.31	40.31	40.31	40.31	40.31	0
September 02, 2025	41.15	41.08	41.08	41.15	41.08	600
September 01, 2025	40.37	40.68	40.68	40.68	40.37	0
August 29, 2025	40.26	40.26	40.26	40.26	40.26	0
August 28, 2025	39.97	40.09	40.09	40.09	39.97	40
August 27, 2025	39.93	39.93	39.93	39.93	39.93	0
August 26, 2025	39.96	39.95	39.95	39.96	39.95	218
August 22, 2025	39.91	40.09	40.09	40.09	39.91	17
August 21, 2025	39.85	39.85	39.85	39.85	39.85	0
August 20, 2025	39.5	39.5	39.5	39.5	39.5	0
August 19, 2025	39.12	39.12	39.12	39.12	39.12	0
August 18, 2025	39.08	39.08	39.08	39.08	39.08	0
August 15, 2025	39.22	39.22	39.22	39.22	39.22	0
August 14, 2025	39.37	39.37	39.37	39.37	39.37	0
August 13, 2025	38.72	38.72	38.72	38.72	38.72	0
August 12, 2025	39.08	39.19	39.19	39.19	39.08	2,600
August 11, 2025	39.17	39.37	39.37	39.37	39.09	18
August 08, 2025	39.31	39.31	39.31	39.31	39.31	0
August 07, 2025	39.78	39.43	39.43	39.78	39.43	25,972
August 06, 2025	40.41	40.25	40.25	40.46	40.25	3,902
August 05, 2025	40.16	40.11	40.11	40.27	39.98	7,800
August 04, 2025	40.7	40.7	40.7	40.7	40.7	0
August 01, 2025	40.91	40.91	40.91	40.91	40.91	0
July 31, 2025	41.89	41.89	41.89	41.89	41.89	0
July 30, 2025	41.2	42.41	42.41	42.41	41.2	1
July 29, 2025	41.31	41.31	41.31	41.31	41.31	0
July 28, 2025	40.82	40.64	40.64	40.82	40.64	2,426
July 25, 2025	40.07	40.07	40.07	40.07	40.07	0
July 24, 2025	40.44	40.48	40.48	40.48	40.44	1
July 23, 2025	39.83	39.83	39.83	39.83	39.83	0
July 22, 2025	39.86	39.86	39.86	39.86	39.86	0
July 21, 2025	40.33	40.2	40.2	40.33	40.2	1,300
July 18, 2025	40.41	40.41	40.41	40.41	40.41	0
July 17, 2025	40.09	40.09	40.09	40.09	40.09	0
July 16, 2025	39.86	39.55	39.55	39.86	39.45	867
July 15, 2025	39.91	40.03	40.03	40.03	39.91	2
July 14, 2025	40.1	40.1	40.1	40.1	40.1	0
July 11, 2025	40.61	40.61	40.61	40.61	40.61	0
July 10, 2025	39.55	39.55	39.55	39.55	39.55	0
July 09, 2025	40.52	40.61	40.61	40.61	40.52	377
July 08, 2025	40.39	40.39	40.39	40.39	40.39	0
July 07, 2025	39.86	39.86	39.86	39.86	39.86	0
July 04, 2025	39.42	39.42	39.42	39.42	39.42	0
July 03, 2025	39.52	39.51	39.51	39.52	39.44	425
July 02, 2025	39.04	39.06	39.06	39.06	39.03	691
July 01, 2025	38.41	38.57	38.57	38.57	38.41	138
June 30, 2025	38.39	38.34	38.34	38.39	38.34	1
June 27, 2025	38.6	38.74	38.74	38.74	38.6	15
June 26, 2025	39.01	39.01	39.01	39.01	39.01	0
June 25, 2025	38.69	38.69	38.69	38.69	38.69	23
June 24, 2025	39.15	38.67	38.67	39.5	38.67	9,457
June 23, 2025	44.14	43.22	43.22	44.15	43.1	7,050
June 20, 2025	43.36	43.23	43.23	43.46	42.7	3,112
June 19, 2025	43.86	44.32	44.32	44.32	43.76	339
June 18, 2025	42.61	42.47	42.47	43.18	42.47	1,038
June 17, 2025	41.36	42.6	42.6	42.6	41.32	3,153
June 16, 2025	41.21	40.64	40.64	41.23	40.18	6,522
June 13, 2025	41.21	41.49	41.49	42.02	41.02	5,381

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