Skip to main content

United States 12 Month Oil Fund (NY: USL )

42.11 +0.42 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 40.00 42.34 40.00 42.34 1,007 +2.28(+5.68%)
Oct 30, 2008 40.09 40.09 40.06 40.06 400 +0.84(+2.14%)
Oct 28, 2008 39.22 39.22 39.22 39.22 0 +0.00(+0.00%)
Oct 27, 2008 38.50 39.98 38.50 39.22 1,100 -0.95(-2.36%)
Oct 24, 2008 42.30 42.30 39.42 40.17 4,420 -2.07(-4.90%)
Oct 23, 2008 42.96 42.96 39.14 42.24 1,620 +1.24(+3.02%)
Oct 22, 2008 42.37 42.37 41.00 41.00 2,800 -3.50(-7.87%)
Oct 21, 2008 44.49 44.54 43.84 44.50 1,500 -0.64(-1.42%)
Oct 20, 2008 43.50 45.21 43.50 45.14 370 +0.17(+0.38%)
Oct 17, 2008 44.75 44.97 44.46 44.97 3,000 -1.47(-3.17%)
Oct 16, 2008 46.44 46.44 46.44 46.44 0 +0.00(+0.00%)
Oct 15, 2008 46.80 46.86 46.44 46.44 3,700 -1.63(-3.39%)
Oct 14, 2008 51.30 51.63 48.07 48.07 700 -2.05(-4.09%)
Oct 13, 2008 47.29 50.12 47.29 50.12 3,857 +1.17(+2.39%)
Oct 10, 2008 49.00 50.59 42.48 48.95 11,700 -2.27(-4.43%)
Oct 09, 2008 54.29 54.29 51.22 51.22 1,232 -2.43(-4.53%)
Oct 08, 2008 57.33 57.85 53.65 53.65 31,000 +0.81(+1.53%)
Oct 07, 2008 52.74 53.67 51.33 52.84 900 +1.00(+1.93%)
Oct 06, 2008 54.18 54.18 51.81 51.84 3,305 -3.45(-6.24%)
Oct 03, 2008 55.85 56.96 55.29 55.29 755 -0.86(-1.53%)
Oct 02, 2008 57.31 57.31 56.15 56.15 2,440 -3.93(-6.54%)
Oct 01, 2008 59.80 60.16 59.80 60.08 522 -0.58(-0.96%)
Sep 30, 2008 57.54 60.66 57.54 60.66 2,802 +3.07(+5.33%)
Sep 29, 2008 62.55 62.55 57.59 57.59 1,525 -5.84(-9.21%)
Sep 26, 2008 63.40 63.43 63.40 63.43 0 +0.07(+0.12%)
Sep 25, 2008 63.70 63.70 62.45 63.36 2,600 +0.93(+1.49%)
Sep 24, 2008 63.50 63.98 62.43 62.43 875 -0.29(-0.46%)
Sep 23, 2008 66.23 66.23 62.49 62.72 2,050 -1.96(-3.03%)
Sep 22, 2008 63.00 65.00 63.00 64.68 1,207 +2.27(+3.64%)
Sep 19, 2008 60.68 62.41 59.40 62.41 0 +4.79(+8.31%)
Sep 18, 2008 59.42 59.42 57.62 57.62 920 +1.08(+1.92%)
Sep 17, 2008 55.08 56.53 55.08 56.53 2,700 +1.00(+1.81%)
Sep 16, 2008 56.01 56.47 55.33 55.53 2,417 -2.68(-4.60%)
Sep 15, 2008 60.38 60.38 58.21 58.21 4,100 -2.39(-3.94%)
Sep 12, 2008 61.54 61.54 60.60 60.60 1,100 -0.55(-0.90%)
Sep 11, 2008 61.15 61.15 61.15 61.15 200 -1.02(-1.63%)
Sep 10, 2008 60.53 62.20 59.61 62.16 1,553 +0.52(+0.84%)
Sep 09, 2008 63.30 63.30 61.44 61.65 2,150 -2.51(-3.91%)
Sep 08, 2008 64.06 65.36 64.01 64.16 1,300 -0.18(-0.28%)
Sep 05, 2008 65.36 65.36 63.44 64.34 0 -1.00(-1.54%)
Sep 04, 2008 66.33 66.33 65.34 65.34 380 -1.16(-1.74%)
Sep 03, 2008 66.50 66.50 66.50 66.50 100 -0.07(-0.11%)
Sep 02, 2008 67.04 67.04 65.13 66.57 3,532 -3.01(-4.32%)
Aug 29, 2008 70.85 70.85 69.42 69.58 1,150 -1.21(-1.72%)
Aug 28, 2008 70.79 70.79 70.79 70.79 300 +0.14(+0.20%)
Aug 27, 2008 71.55 71.55 70.19 70.65 2,150 +0.54(+0.77%)
Aug 26, 2008 69.84 70.11 69.84 70.11 1,950 +0.93(+1.34%)
Aug 25, 2008 68.05 69.23 68.05 69.18 1,210 -0.04(-0.05%)
Aug 22, 2008 70.10 70.10 69.02 69.22 700 -3.47(-4.77%)
Aug 21, 2008 71.53 72.99 71.42 72.68 1,972 +3.56(+5.16%)
Aug 20, 2008 69.12 69.12 69.12 69.12 300 +0.59(+0.86%)
Aug 19, 2008 67.23 69.15 67.23 68.53 1,841 +0.48(+0.71%)
Aug 18, 2008 68.05 68.05 68.05 68.05 0 +0.00(+0.00%)
Aug 15, 2008 67.00 68.05 67.00 68.05 0 +0.28(+0.41%)
Aug 14, 2008 69.28 69.31 67.57 67.77 900 -1.54(-2.22%)
Aug 13, 2008 67.01 69.31 67.01 69.31 1,200 +1.81(+2.68%)
Aug 12, 2008 67.33 68.41 67.06 67.50 1,515 -1.00(-1.46%)
Aug 11, 2008 66.42 69.41 66.09 68.50 1,772 +0.52(+0.76%)
Aug 08, 2008 69.58 69.58 67.98 67.98 2,699 -2.99(-4.21%)
Aug 07, 2008 71.19 71.19 70.87 70.97 700 +0.25(+0.35%)
Aug 06, 2008 70.51 70.72 70.00 70.72 575 -0.19(-0.27%)
Aug 05, 2008 70.82 72.25 70.82 70.92 2,827 -1.30(-1.81%)
Aug 04, 2008 74.50 74.50 72.06 72.22 2,150 -2.38(-3.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.