Skip to main content

United States 12 Month Oil Fund (NY: USL )

39.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 29.98 30.53 29.36 30.24 159,369 +0.17(+0.57%)
Mar 30, 2009 30.68 30.88 29.70 30.07 255,770 -2.25(-6.96%)
Mar 26, 2009 32.65 32.65 31.94 32.32 121,182 +0.50(+1.57%)
Mar 25, 2009 31.80 32.38 31.30 31.82 175,692 -0.46(-1.43%)
Mar 24, 2009 32.01 32.52 31.86 32.28 191,562 -0.02(-0.06%)
Mar 23, 2009 32.45 32.65 32.09 32.30 217,374 +0.79(+2.51%)
Mar 20, 2009 31.10 31.60 30.90 31.51 232,921 +0.43(+1.38%)
Mar 19, 2009 31.46 31.49 30.54 31.08 333,383 +0.87(+2.88%)
Mar 18, 2009 29.44 30.21 28.61 30.21 277,963 +0.87(+2.97%)
Mar 17, 2009 28.47 29.65 28.47 29.34 340,380 +1.17(+4.15%)
Mar 16, 2009 27.38 28.36 26.84 28.17 194,889 +0.45(+1.62%)
Mar 13, 2009 27.85 28.57 27.34 27.72 0 -0.28(-1.00%)
Mar 12, 2009 26.51 28.30 26.25 28.00 271,541 +1.45(+5.46%)
Mar 11, 2009 27.34 27.58 26.15 26.55 338,616 -1.05(-3.80%)
Mar 10, 2009 28.41 28.50 27.40 27.60 428,284 -0.32(-1.15%)
Mar 09, 2009 27.45 28.33 27.01 27.92 367,624 +0.07(+0.25%)
Mar 06, 2009 27.73 27.89 26.97 27.85 0 +0.90(+3.34%)
Mar 05, 2009 27.48 27.95 26.60 26.95 766,828 -0.44(-1.61%)
Mar 04, 2009 27.14 27.71 26.90 27.39 802,513 +1.78(+6.95%)
Mar 02, 2009 26.68 26.68 25.40 25.61 327,434 -1.89(-6.87%)
Feb 27, 2009 27.48 27.89 26.90 27.50 0 -0.28(-1.02%)
Feb 26, 2009 27.59 28.20 27.02 27.78 378,137 +1.11(+4.18%)
Feb 25, 2009 26.29 26.88 25.75 26.67 441,953 +0.71(+2.73%)
Feb 24, 2009 25.52 26.11 25.40 25.96 309,236 +0.56(+2.21%)
Feb 23, 2009 26.43 26.43 24.90 25.40 1,767,131 -0.27(-1.04%)
Feb 20, 2009 25.05 26.49 24.70 25.67 1,277,012 -0.08(-0.32%)
Feb 19, 2009 25.22 26.00 24.12 25.75 451,323 +1.21(+4.93%)
Feb 18, 2009 25.50 25.50 24.40 24.54 338,496 -0.96(-3.77%)
Feb 17, 2009 26.43 26.49 25.22 25.50 523,373 -2.20(-7.94%)
Feb 13, 2009 28.44 28.48 27.32 27.70 543,698 -0.80(-2.81%)
Feb 12, 2009 28.68 28.70 27.80 28.50 663,342 -0.14(-0.48%)
Feb 11, 2009 29.26 29.30 28.00 28.64 599,203 -0.11(-0.39%)
Feb 10, 2009 31.46 31.49 28.50 28.75 602,789 -1.95(-6.35%)
Feb 09, 2009 31.33 31.33 30.00 30.70 293,072 +0.69(+2.30%)
Feb 06, 2009 29.01 30.15 28.92 30.01 46,591 +0.64(+2.18%)
Feb 05, 2009 28.49 29.37 28.20 29.37 10,390 +1.11(+3.93%)
Feb 04, 2009 28.60 28.92 28.25 28.26 2,845 +0.36(+1.29%)
Feb 03, 2009 28.01 28.79 27.83 27.90 8,413 -0.02(-0.07%)
Feb 02, 2009 28.55 28.99 27.92 27.92 30,731 -1.16(-3.99%)
Jan 30, 2009 29.76 29.76 29.00 29.08 0 -0.39(-1.32%)
Jan 29, 2009 29.50 29.52 28.64 29.47 10,224 +0.15(+0.51%)
Jan 28, 2009 28.54 30.10 28.54 29.32 21,005 +0.88(+3.09%)
Jan 27, 2009 29.80 30.36 28.44 28.44 8,015 -1.34(-4.50%)
Jan 26, 2009 29.78 30.92 29.70 29.78 11,175 +0.71(+2.44%)
Jan 23, 2009 28.04 29.90 27.83 29.07 16,390 +0.59(+2.09%)
Jan 22, 2009 30.09 30.09 27.90 28.48 13,800 -0.02(-0.08%)
Jan 21, 2009 28.20 28.85 27.49 28.50 4,965 -0.30(-1.04%)
Jan 20, 2009 30.94 30.94 28.39 28.80 29,417 -1.59(-5.23%)
Jan 16, 2009 32.14 32.14 30.35 30.39 28,207 +0.10(+0.33%)
Jan 15, 2009 30.65 31.45 29.66 30.29 16,612 -0.76(-2.44%)
Jan 14, 2009 31.73 32.17 30.10 31.05 11,885 -0.19(-0.62%)
Jan 13, 2009 29.36 31.97 29.36 31.24 16,880 +0.90(+2.97%)
Jan 12, 2009 32.46 32.46 29.89 30.34 7,048 -0.32(-1.04%)
Jan 09, 2009 30.50 31.17 29.89 30.66 15,319 -1.40(-4.38%)
Jan 08, 2009 31.32 32.10 30.37 32.06 3,792 +1.02(+3.30%)
Jan 07, 2009 32.85 33.05 31.04 31.04 4,583 -1.73(-5.28%)
Jan 06, 2009 33.73 34.50 31.95 32.77 27,540 -0.06(-0.19%)
Jan 05, 2009 33.09 33.68 31.27 32.83 25,145 +0.83(+2.60%)
Jan 02, 2009 30.30 32.00 30.30 32.00 0 +2.11(+7.06%)
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.