United States 12 Month Oil Fund (NY: USL )

24.97 USD +0.58 (+2.38%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 28.83 29.14 28.74 28.99 42,658 -0.19(-0.65%)
Oct 28, 2021 28.97 29.19 28.75 29.18 35,153 +0.19(+0.66%)
Oct 27, 2021 29.28 29.54 28.99 28.99 73,391 -0.71(-2.39%)
Oct 26, 2021 29.64 29.70 21,785 +0.27(+0.92%)
Oct 25, 2021 29.51 29.72 29.43 29.43 26,274 -0.06(-0.20%)
Oct 22, 2021 29.40 29.49 29.12 29.49 53,024 +0.22(+0.75%)
Oct 21, 2021 29.43 29.53 28.87 29.27 36,314 -0.43(-1.45%)
Oct 20, 2021 29.20 29.75 29.07 29.70 66,537 +0.34(+1.16%)
Oct 19, 2021 29.12 29.59 29.10 29.36 21,898 +0.17(+0.58%)
Oct 18, 2021 29.50 29.65 29.10 29.19 53,186 -0.12(-0.41%)
Oct 15, 2021 29.35 29.45 29.21 29.31 37,028 +0.14(+0.48%)
Oct 14, 2021 29.00 29.21 28.90 29.17 67,420 +0.28(+0.97%)
Oct 13, 2021 28.58 29.02 28.50 28.89 67,491 +0.02(+0.07%)
Oct 12, 2021 28.91 29.11 28.77 28.87 26,589 +0.01(+0.03%)
Oct 11, 2021 28.71 29.09 28.71 28.86 70,700 +0.38(+1.33%)
Oct 08, 2021 28.60 28.81 28.41 28.48 35,317 -0.01(-0.04%)
Oct 07, 2021 27.81 28.49 27.74 28.49 103,926 +0.60(+2.15%)
Oct 06, 2021 28.23 28.23 27.85 27.89 35,233 -0.73(-2.55%)
Oct 05, 2021 28.45 28.66 28.42 28.62 38,097 +0.57(+2.03%)
Oct 04, 2021 27.69 28.30 27.69 28.05 64,503 +0.63(+2.30%)
Oct 01, 2021 27.08 27.46 27.08 27.42 11,222 +0.36(+1.33%)
Sep 30, 2021 26.59 27.45 26.50 27.06 51,398 +0.06(+0.24%)
Sep 29, 2021 27.06 27.30 26.97 27.00 14,650 +0.04(+0.13%)
Sep 28, 2021 27.36 27.53 26.90 26.96 71,259 -0.28(-1.03%)
Sep 27, 2021 26.98 27.30 26.98 27.24 48,964 +0.58(+2.18%)
Sep 24, 2021 26.19 26.75 26.19 26.66 19,247 +0.22(+0.83%)
Sep 23, 2021 26.06 26.50 26.06 26.44 42,704 +0.44(+1.69%)
Sep 22, 2021 25.92 26.12 25.82 26.00 89,921 +0.44(+1.72%)
Sep 21, 2021 25.64 25.64 25.24 25.56 32,849 +0.01(+0.04%)
Sep 20, 2021 25.40 25.63 25.28 25.55 114,650 -0.36(-1.39%)
Sep 17, 2021 25.92 25.95 25.73 25.91 45,302 -0.19(-0.73%)
Sep 16, 2021 25.85 26.18 25.80 26.10 52,431 -0.01(-0.04%)
Sep 15, 2021 26.00 26.34 26.00 26.11 85,998 +0.62(+2.43%)
Sep 14, 2021 25.70 25.73 25.40 25.49 35,935 -0.09(-0.35%)
Sep 13, 2021 25.45 25.70 25.45 25.58 27,292 +0.29(+1.15%)
Sep 10, 2021 25.13 25.36 25.13 25.29 36,168 +0.56(+2.26%)
Sep 09, 2021 24.75 25.25 24.60 24.73 12,178 -0.42(-1.67%)
Sep 08, 2021 25.07 25.31 25.07 25.15 24,548 +0.24(+0.96%)
Sep 07, 2021 24.87 25.10 24.66 24.91 51,877 -0.33(-1.31%)
Sep 03, 2021 25.36 25.49 25.23 25.24 29,463 -0.13(-0.51%)
Sep 02, 2021 25.19 25.62 25.19 25.37 44,003 +0.51(+2.05%)
Sep 01, 2021 24.58 24.99 24.53 24.86 53,563 -0.04(-0.16%)
Aug 31, 2021 24.94 25.06 24.88 24.90 34,639 -0.12(-0.48%)
Aug 30, 2021 24.94 25.13 24.81 25.02 24,414 +0.12(+0.48%)
Aug 27, 2021 24.82 24.96 24.80 24.90 59,654 +0.34(+1.38%)
Aug 26, 2021 24.45 24.69 24.40 24.56 41,106 -0.16(-0.65%)
Aug 25, 2021 24.49 24.82 24.40 24.72 78,796 +0.21(+0.86%)
Aug 24, 2021 24.16 24.56 24.15 24.51 86,614 +0.76(+3.20%)
Aug 23, 2021 23.48 23.87 23.48 23.75 161,718 +1.23(+5.46%)
Aug 20, 2021 22.74 22.95 22.52 22.52 49,566 -0.69(-2.97%)
Aug 19, 2021 22.97 23.26 22.73 23.21 136,450 -0.34(-1.44%)
Aug 18, 2021 24.22 24.23 23.51 23.55 80,882 -0.57(-2.36%)
Aug 17, 2021 24.19 24.42 24.04 24.12 32,818 -0.24(-0.99%)
Aug 16, 2021 24.02 24.46 23.73 24.36 83,155 -0.18(-0.73%)
Aug 13, 2021 24.88 24.93 24.54 24.54 23,040 -0.33(-1.33%)
Aug 12, 2021 24.91 24.97 24.68 24.87 60,923 -0.12(-0.48%)
Aug 11, 2021 24.43 24.99 24.32 24.99 53,314 +0.32(+1.30%)
Aug 10, 2021 24.30 24.80 24.30 24.67 98,831 +0.53(+2.20%)
Aug 09, 2021 24.05 24.17 23.78 24.14 68,323 -0.46(-1.87%)
Aug 06, 2021 25.02 25.06 24.52 24.60 146,000 -0.23(-0.93%)
Aug 05, 2021 24.45 24.86 24.45 24.83 75,737 +0.47(+1.93%)
Aug 04, 2021 24.58 24.84 24.36 24.36 162,138 -0.77(-3.06%)
Aug 03, 2021 24.71 25.17 24.66 25.13 137,584 -0.13(-0.51%)
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.