Skip to main content

United States 12 Month Oil Fund (NY: USL )

39.84 +0.36 (+0.92%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.51 20.63 20.40 20.52 6,132 -0.17(-0.82%)
Oct 30, 2019 20.82 20.92 20.67 20.69 3,265 -0.41(-1.97%)
Oct 29, 2019 20.84 21.22 20.84 21.11 1,934 -0.05(-0.26%)
Oct 28, 2019 21.48 21.48 21.04 21.16 6,786 -0.14(-0.66%)
Oct 25, 2019 21.11 21.30 20.95 21.30 4,800 +0.12(+0.59%)
Oct 24, 2019 21.15 21.24 21.08 21.18 12,608 +0.11(+0.50%)
Oct 23, 2019 20.57 21.08 20.57 21.07 18,038 +0.55(+2.68%)
Oct 22, 2019 20.56 20.70 20.48 20.52 2,964 +0.16(+0.81%)
Oct 21, 2019 20.11 20.36 20.10 20.36 1,723 +0.06(+0.30%)
Oct 18, 2019 20.48 20.50 20.25 20.30 1,100 -0.20(-0.96%)
Oct 17, 2019 20.11 20.50 20.11 20.49 2,171 +0.22(+1.10%)
Oct 16, 2019 20.22 20.34 20.22 20.27 1,317 +0.12(+0.61%)
Oct 15, 2019 20.27 20.38 20.14 20.15 5,533 -0.22(-1.10%)
Oct 14, 2019 20.24 20.40 20.23 20.37 5,101 -0.36(-1.73%)
Oct 11, 2019 20.39 20.79 20.39 20.73 12,500 +0.46(+2.24%)
Oct 10, 2019 20.14 20.29 19.98 20.27 1,189 +0.36(+1.83%)
Oct 09, 2019 20.00 20.05 19.91 19.91 585 +0.10(+0.50%)
Oct 08, 2019 19.78 19.84 19.65 19.81 5,380 -0.17(-0.83%)
Oct 07, 2019 20.02 20.21 19.87 19.98 6,745 +0.10(+0.52%)
Oct 04, 2019 19.90 20.03 19.63 19.87 6,400 +0.21(+1.08%)
Oct 03, 2019 19.53 19.73 19.23 19.66 7,686 -0.09(-0.46%)
Oct 02, 2019 19.98 19.98 19.56 19.75 10,769 -0.32(-1.59%)
Oct 01, 2019 20.18 20.18 19.90 20.07 6,837 -0.11(-0.56%)
Sep 30, 2019 20.48 20.59 20.14 20.18 2,858 -0.54(-2.58%)
Sep 27, 2019 20.60 20.84 20.60 20.72 8,500 -0.19(-0.92%)
Sep 26, 2019 20.70 20.91 20.70 20.91 795 -0.03(-0.14%)
Sep 25, 2019 20.73 20.94 20.65 20.94 16,857 -0.10(-0.48%)
Sep 24, 2019 21.48 21.48 21.04 21.04 3,417 -0.51(-2.37%)
Sep 23, 2019 21.43 21.60 21.34 21.55 4,542 -0.01(-0.05%)
Sep 20, 2019 21.61 21.67 21.50 21.56 14,100 +0.09(+0.42%)
Sep 19, 2019 21.43 21.55 21.41 21.47 3,488 +0.20(+0.94%)
Sep 18, 2019 21.33 21.53 21.16 21.27 22,496 -0.16(-0.75%)
Sep 17, 2019 22.22 22.22 21.35 21.43 27,679 -0.76(-3.42%)
Sep 16, 2019 21.85 22.50 21.78 22.19 191,981 +1.70(+8.31%)
Sep 13, 2019 20.56 20.57 20.45 20.49 4,300 -0.09(-0.45%)
Sep 12, 2019 20.32 20.62 20.28 20.58 5,858 -0.36(-1.72%)
Sep 11, 2019 21.40 21.48 20.72 20.94 7,217 -0.34(-1.60%)
Sep 10, 2019 21.53 21.70 21.23 21.28 9,267 -0.14(-0.65%)
Sep 09, 2019 21.27 21.50 21.27 21.42 12,752 +0.42(+2.02%)
Sep 06, 2019 20.48 21.06 20.44 21.00 5,200 +0.12(+0.58%)
Sep 05, 2019 21.05 21.29 20.65 20.88 7,189 +0.01(+0.06%)
Sep 04, 2019 20.53 20.95 20.53 20.86 4,181 +0.78(+3.87%)
Sep 03, 2019 19.81 20.13 19.74 20.09 2,625 -0.25(-1.25%)
Aug 30, 2019 20.78 20.78 20.19 20.34 7,800 -0.51(-2.45%)
Aug 29, 2019 20.69 20.90 20.69 20.85 11,046 +0.14(+0.68%)
Aug 28, 2019 20.80 20.92 20.65 20.71 26,636 +0.28(+1.37%)
Aug 27, 2019 20.20 20.43 20.10 20.43 1,191 +0.38(+1.90%)
Aug 26, 2019 20.40 20.46 19.99 20.05 8,361 -0.05(-0.23%)
Aug 23, 2019 20.09 20.18 19.87 20.10 3,600 -0.44(-2.15%)
Aug 22, 2019 20.77 20.81 20.44 20.54 3,772 -0.17(-0.83%)
Aug 21, 2019 21.05 21.05 20.71 20.71 805 +0.01(+0.07%)
Aug 20, 2019 20.64 20.70 20.64 20.70 1,707 +0.04(+0.17%)
Aug 19, 2019 20.62 20.70 20.48 20.66 16,831 +0.39(+1.92%)
Aug 16, 2019 20.27 20.36 20.22 20.27 5,500 +0.10(+0.50%)
Aug 15, 2019 20.10 20.35 20.10 20.17 5,548 -0.33(-1.61%)
Aug 14, 2019 20.51 20.59 20.00 20.50 16,312 -0.85(-3.98%)
Aug 13, 2019 20.99 21.35 20.30 21.35 17,546 +1.07(+5.28%)
Aug 12, 2019 20.33 20.33 20.21 20.28 3,852 +0.07(+0.37%)
Aug 09, 2019 20.10 20.43 20.10 20.21 5,200 +0.45(+2.28%)
Aug 08, 2019 19.53 19.76 19.47 19.75 10,498 +0.13(+0.68%)
Aug 07, 2019 19.60 19.79 19.16 19.62 84,827 -0.57(-2.85%)
Aug 06, 2019 20.65 20.66 20.13 20.19 7,870 -0.40(-1.92%)
Aug 05, 2019 20.57 20.75 20.53 20.59 6,141 -0.23(-1.10%)
Aug 02, 2019 20.98 21.04 20.82 20.82 12,400 +0.25(+1.22%)
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.