Skip to main content

United States 12 Month Oil Fund (NY: USL )

39.75 +0.27 (+0.68%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 60.30 60.30 57.77 57.77 1,300 -2.50(-4.15%)
Mar 28, 2008 60.27 60.27 60.27 60.27 100 -0.74(-1.21%)
Mar 27, 2008 60.94 61.11 60.49 61.01 2,300 +0.41(+0.68%)
Mar 26, 2008 59.61 60.60 59.61 60.60 8,700 +1.84(+3.13%)
Mar 25, 2008 58.09 58.76 58.05 58.76 600 +0.38(+0.65%)
Mar 24, 2008 58.45 58.45 58.38 58.38 8,700 +0.39(+0.67%)
Mar 21, 2008 57.08 58.30 57.08 57.99 4,200 +0.00(+0.00%)
Mar 20, 2008 57.08 58.30 57.08 57.99 4,200 +3.15(+5.74%)
Mar 19, 2008 60.15 60.15 54.84 54.84 4,800 -6.23(-10.20%)
Mar 18, 2008 60.25 61.07 60.20 61.07 1,200 +0.83(+1.38%)
Mar 17, 2008 59.53 60.29 59.53 60.24 1,100 -1.08(-1.76%)
Mar 14, 2008 61.81 61.81 61.14 61.32 4,800 -0.18(-0.29%)
Mar 13, 2008 63.03 63.03 61.49 61.50 6,100 +0.60(+0.99%)
Mar 12, 2008 61.00 61.04 60.19 60.90 2,600 +0.91(+1.52%)
Mar 11, 2008 60.49 60.49 59.99 59.99 300 -0.02(-0.03%)
Mar 10, 2008 58.59 60.01 58.59 60.01 7,400 +0.15(+0.25%)
Mar 07, 2008 59.42 59.86 59.42 59.86 2,500 +0.02(+0.03%)
Mar 06, 2008 60.08 60.08 59.84 59.84 400 +0.24(+0.40%)
Mar 05, 2008 59.08 59.60 59.08 59.60 300 +2.37(+4.14%)
Mar 04, 2008 58.87 58.87 57.07 57.23 8,300 -1.52(-2.59%)
Mar 03, 2008 59.38 59.62 58.75 58.75 3,700 -0.28(-0.47%)
Feb 29, 2008 59.03 59.03 59.03 59.03 0 +0.00(+0.00%)
Feb 28, 2008 58.20 59.03 58.20 59.03 700 +1.17(+2.02%)
Feb 27, 2008 57.72 57.86 57.72 57.86 3,900 -0.12(-0.21%)
Feb 26, 2008 58.08 58.08 57.98 57.98 5,100 +0.92(+1.61%)
Feb 25, 2008 57.06 57.06 57.06 57.06 200 +0.29(+0.51%)
Feb 22, 2008 56.40 57.02 56.40 56.77 4,200 -0.55(-0.96%)
Feb 21, 2008 57.32 57.32 57.32 57.32 100 +0.32(+0.56%)
Feb 20, 2008 56.68 57.00 56.35 57.00 6,400 +0.17(+0.30%)
Feb 19, 2008 57.04 57.04 56.83 56.83 200 +1.27(+2.29%)
Feb 18, 2008 55.54 55.56 55.54 55.56 0 +0.00(+0.00%)
Feb 15, 2008 55.54 55.56 55.54 55.56 800 +0.29(+0.52%)
Feb 14, 2008 55.27 55.27 55.27 55.27 100 +1.27(+2.35%)
Feb 13, 2008 53.36 54.18 53.36 54.00 6,700 +0.00(+0.00%)
Feb 12, 2008 53.85 54.06 53.85 54.00 5,400 -0.35(-0.64%)
Feb 11, 2008 53.02 54.35 52.80 54.35 1,000 +1.68(+3.19%)
Feb 08, 2008 51.88 52.67 51.88 52.67 1,300 +0.37(+0.71%)
Feb 07, 2008 50.29 52.30 50.29 52.30 4,100 +1.33(+2.61%)
Feb 06, 2008 51.61 51.62 50.87 50.97 10,000 -0.38(-0.74%)
Feb 05, 2008 51.44 51.44 50.95 51.35 8,100 -0.95(-1.82%)
Feb 04, 2008 52.30 52.30 52.30 52.30 500 +0.38(+0.73%)
Feb 01, 2008 51.97 51.97 51.92 51.92 8,000 -0.38(-0.73%)
Jan 31, 2008 52.30 52.30 52.30 52.30 100 -0.74(-1.40%)
Jan 30, 2008 52.79 53.26 52.79 53.04 3,600 +0.03(+0.06%)
Jan 29, 2008 53.01 53.01 53.01 53.01 100 +0.36(+0.68%)
Jan 28, 2008 51.90 52.72 51.90 52.65 500 +0.33(+0.63%)
Jan 25, 2008 52.32 52.32 52.32 52.32 100 +1.91(+3.79%)
Jan 24, 2008 50.44 50.44 50.41 50.41 200 -0.78(-1.52%)
Jan 23, 2008 51.19 51.19 51.19 51.19 0 +0.00(+0.00%)
Jan 22, 2008 50.19 51.19 50.19 51.19 1,300 -0.42(-0.81%)
Jan 21, 2008 51.61 51.61 51.61 51.61 0 +0.00(+0.00%)
Jan 18, 2008 51.61 51.61 51.61 51.61 200 -0.14(-0.27%)
Jan 17, 2008 52.23 52.23 51.75 51.75 300 +0.38(+0.74%)
Jan 16, 2008 51.49 51.49 51.37 51.37 200 -0.96(-1.83%)
Jan 15, 2008 52.51 52.51 52.12 52.33 7,200 -1.14(-2.13%)
Jan 14, 2008 53.35 53.47 53.13 53.47 8,600 +0.32(+0.60%)
Jan 11, 2008 52.79 53.15 52.68 53.15 13,700 -0.22(-0.41%)
Jan 10, 2008 53.14 53.43 53.07 53.37 9,100 -0.69(-1.28%)
Jan 09, 2008 54.59 55.20 53.92 54.06 2,900 -0.78(-1.42%)
Jan 08, 2008 54.84 54.84 54.84 54.84 1,000 +0.74(+1.37%)
Jan 07, 2008 55.42 55.42 54.10 54.10 19,800 -1.51(-2.72%)
Jan 04, 2008 55.85 55.85 55.35 55.61 22,700 -0.65(-1.16%)
Jan 03, 2008 56.08 56.26 55.90 56.26 15,600 +0.13(+0.23%)
Jan 02, 2008 55.39 56.13 55.25 56.13 3,900 +2.10(+3.89%)
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.