Skip to main content

United States 12 Month Oil Fund (NY: USL )

37.38 +0.49 (+1.33%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 21.39 21.44 21.03 21.10 3,300 -0.85(-3.87%)
Nov 27, 2019 21.92 22.00 21.70 21.95 23,900 -0.08(-0.36%)
Nov 26, 2019 22.00 22.03 21.84 22.03 10,744 +0.19(+0.85%)
Nov 25, 2019 21.65 21.90 21.61 21.84 5,831 +0.11(+0.48%)
Nov 22, 2019 21.91 21.91 21.60 21.74 3,900 -0.15(-0.69%)
Nov 21, 2019 21.65 21.89 21.65 21.89 2,834 +0.43(+2.00%)
Nov 20, 2019 21.02 21.50 21.02 21.46 8,616 +0.53(+2.53%)
Nov 19, 2019 21.11 21.11 20.86 20.93 8,646 -0.44(-2.06%)
Nov 18, 2019 21.50 21.54 21.37 21.37 2,915 -0.34(-1.56%)
Nov 15, 2019 21.51 21.80 21.51 21.71 2,300 +0.26(+1.19%)
Nov 14, 2019 21.69 21.70 21.45 21.45 1,114 -0.13(-0.62%)
Nov 13, 2019 21.54 21.62 21.47 21.59 51,750 +0.14(+0.64%)
Nov 12, 2019 21.55 21.62 21.45 21.45 5,057 -0.02(-0.09%)
Nov 11, 2019 21.52 21.56 21.44 21.47 14,374 -0.08(-0.35%)
Nov 08, 2019 21.01 21.55 21.01 21.55 1,200 +0.16(+0.77%)
Nov 07, 2019 21.41 21.55 21.36 21.38 2,629 +0.18(+0.85%)
Nov 06, 2019 21.62 21.65 21.11 21.20 6,558 -0.30(-1.42%)
Nov 05, 2019 21.50 21.51 21.47 21.50 2,516 +0.15(+0.73%)
Nov 04, 2019 20.86 21.54 20.86 21.35 9,406 +0.36(+1.72%)
Nov 01, 2019 20.43 21.13 20.43 20.99 6,700 +0.47(+2.29%)
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%)
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.