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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	37.53	37.4	37.4	37.53	37.4	2,296
November 24, 2025	37.51	37.85	37.85	37.85	37.51	0
November 21, 2025	37.51	37.51	37.51	37.51	37.51	0
November 20, 2025	38.27	38.27	38.27	38.27	38.27	0
November 19, 2025	38.98	38.31	38.31	38.98	38.31	0
November 18, 2025	38.72	38.77	38.77	38.77	38.59	2,110
November 17, 2025	38.63	38.89	38.89	38.91	38.63	1,683
November 14, 2025	38.95	38.95	38.95	38.95	38.95	0
November 13, 2025	38.01	38.31	38.31	38.31	38.01	0
November 12, 2025	38.12	38.12	38.12	38.12	38.12	0
November 11, 2025	38.71	39.55	39.55	39.55	38.71	539
November 10, 2025	38.48	38.48	38.48	38.48	38.48	0
November 07, 2025	38.56	38.56	38.56	38.56	38.56	0
November 06, 2025	38.46	38.46	38.46	38.46	38.46	0
November 05, 2025	38.92	39.06	39.06	39.06	38.92	728
November 04, 2025	39.12	39.12	39.12	39.12	39.12	0
November 03, 2025	39.48	39.5	39.5	39.5	39.48	0
October 31, 2025	39.03	39.03	39.03	39.03	39.03	0
October 30, 2025	39.03	39.03	39.03	39.03	39.03	0
October 29, 2025	39.21	39.13	39.13	39.21	39.13	0
October 28, 2025	38.63	38.56	38.56	38.63	38.56	0
October 27, 2025	39.33	39.54	39.54	39.54	39.33	0
October 24, 2025	39.88	39.88	39.88	39.88	39.88	0
October 23, 2025	38.9	39.44	39.44	39.55	38.9	3,536
October 22, 2025	37.59	37.63	37.63	37.63	37.59	0
October 21, 2025	36.99	36.99	36.99	36.99	36.99	0
October 20, 2025	36.69	36.69	36.69	36.69	36.69	0
October 17, 2025	36.57	37.03	37.03	37.03	36.57	160
October 16, 2025	37.32	37.32	37.32	37.32	37.32	0
October 15, 2025	37.6	37.4	37.4	37.83	37.39	6,787
October 14, 2025	37.86	37.31	37.31	37.86	37.31	5,518
October 13, 2025	38.14	38.14	38.14	38.14	38.14	0
October 10, 2025	38.57	37.94	37.94	38.57	37.94	608
October 09, 2025	39.55	39.55	39.55	39.55	39.55	0
October 08, 2025	39.78	39.81	39.81	39.81	39.78	6,654
October 07, 2025	39.24	39.24	39.24	39.24	39.24	0
October 06, 2025	39.35	39.36	39.36	39.36	39.35	172
October 03, 2025	38.76	38.86	38.86	38.86	38.76	1,978
October 02, 2025	39	38.83	38.83	39.15	38.83	97
October 01, 2025	39.46	39.46	39.46	39.46	39.46	0
September 30, 2025	39.69	39.72	39.72	39.72	39.69	135
September 29, 2025	41.18	40.2	40.2	41.18	40.2	1,000
September 26, 2025	41.02	41.84	41.84	41.84	41.02	1
September 25, 2025	40.72	40.99	40.99	40.99	40.72	2,480
September 24, 2025	40.78	40.78	40.78	40.78	40.78	0
September 23, 2025	40	40.4	40.4	40.4	40	369
September 22, 2025	39.62	39.62	39.62	39.62	39.62	0
September 19, 2025	39.68	39.68	39.68	39.68	39.68	0
September 18, 2025	40.24	40.24	40.24	40.24	40.24	0
September 17, 2025	40.59	40.59	40.59	40.59	40.59	0
September 16, 2025	40.78	40.78	40.78	40.78	40.78	0
September 15, 2025	40.2	40.2	40.2	40.2	40.2	0
September 12, 2025	40.25	40.26	40.26	40.26	40.25	1,012

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