Skip to main content

United States 12 Month Oil Fund (NY: USL )

40.81 +0.81 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 29.56 33.03 29.56 29.89 33,240 -0.51(-1.68%)
Dec 30, 2008 28.77 30.40 28.76 30.40 8,225 +0.16(+0.53%)
Dec 29, 2008 31.33 31.33 29.03 30.24 18,743 +1.87(+6.59%)
Dec 26, 2008 27.17 28.44 27.11 28.37 6,048 +0.21(+0.75%)
Dec 24, 2008 30.21 30.21 27.09 28.16 8,713 -0.72(-2.49%)
Dec 23, 2008 30.99 30.99 28.47 28.88 8,009 +0.13(+0.45%)
Dec 22, 2008 29.72 33.05 28.75 28.75 4,809 -2.03(-6.60%)
Dec 19, 2008 32.24 32.24 30.12 30.78 6,315 -0.22(-0.71%)
Dec 18, 2008 31.16 33.60 30.58 31.00 6,427 -0.79(-2.49%)
Dec 17, 2008 32.03 33.06 31.50 31.79 8,748 -0.73(-2.24%)
Dec 16, 2008 35.44 35.44 32.40 32.52 3,802 -2.02(-5.85%)
Dec 15, 2008 33.14 40.00 33.14 34.54 2,840 +1.44(+4.35%)
Dec 12, 2008 34.91 34.91 31.72 33.10 4,179 -1.31(-3.80%)
Dec 11, 2008 34.39 34.42 34.28 34.41 1,180 +2.08(+6.42%)
Dec 10, 2008 34.61 34.61 31.50 32.33 1,800 +0.86(+2.73%)
Dec 09, 2008 33.29 33.29 31.45 31.47 2,113 -0.48(-1.50%)
Dec 08, 2008 32.39 33.57 30.50 31.95 4,450 +2.19(+7.36%)
Dec 05, 2008 31.20 31.50 27.90 29.76 12,528 -1.23(-3.97%)
Dec 04, 2008 32.59 32.97 30.25 30.99 4,293 -1.66(-5.08%)
Dec 03, 2008 32.65 35.45 32.51 32.65 1,558 -1.15(-3.40%)
Dec 02, 2008 36.14 36.14 33.41 33.80 1,400 +0.39(+1.17%)
Dec 01, 2008 36.20 36.20 33.41 33.41 700 -1.16(-3.36%)
Nov 28, 2008 34.67 34.67 34.57 34.57 712 +0.07(+0.20%)
Nov 26, 2008 34.77 34.77 34.50 34.50 462 -0.07(-0.20%)
Nov 25, 2008 35.48 35.48 34.57 34.57 600 -1.19(-3.33%)
Nov 24, 2008 33.11 35.76 33.11 35.76 3,800 +2.11(+6.27%)
Nov 21, 2008 32.59 33.65 32.21 33.65 1,000 +1.04(+3.19%)
Nov 20, 2008 35.52 35.52 32.46 32.61 3,693 -2.91(-8.18%)
Nov 19, 2008 35.68 35.68 35.25 35.52 656 -0.04(-0.13%)
Nov 18, 2008 36.09 36.09 35.50 35.56 500 -0.43(-1.19%)
Nov 17, 2008 38.20 38.20 35.94 35.99 2,068 -1.25(-3.36%)
Nov 14, 2008 36.57 37.53 36.57 37.24 1,400 +0.32(+0.87%)
Nov 13, 2008 37.24 37.24 36.92 36.92 200 -0.10(-0.27%)
Nov 12, 2008 38.25 38.25 37.02 37.02 1,200 -1.48(-3.84%)
Nov 11, 2008 39.40 39.40 38.50 38.50 300 -2.34(-5.73%)
Nov 10, 2008 41.96 42.90 40.00 40.84 11,800 +0.86(+2.15%)
Nov 07, 2008 39.99 39.99 39.50 39.98 2,820 +0.80(+2.04%)
Nov 06, 2008 40.50 40.50 39.11 39.18 1,300 -1.19(-2.94%)
Nov 04, 2008 40.37 40.37 40.37 40.37 0 +0.00(+0.00%)
Nov 03, 2008 41.47 41.47 40.37 40.37 500 -1.97(-4.65%)
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%)
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.