Skip to main content

United States 12 Month Oil Fund (NY: USL )

39.86 +0.38 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 22.64 22.64 22.64 0 +0.09(+0.40%)
Mar 28, 2018 22.58 22.66 22.27 22.55 23,758 -0.06(-0.27%)
Mar 27, 2018 22.91 22.92 22.60 22.61 16,611 -0.15(-0.66%)
Mar 26, 2018 22.78 22.84 22.67 22.76 91,208 -0.10(-0.44%)
Mar 23, 2018 22.59 22.89 22.59 22.86 15,281 +0.48(+2.15%)
Mar 22, 2018 22.41 22.48 22.35 22.38 12,131 -0.31(-1.37%)
Mar 21, 2018 22.31 22.74 22.31 22.69 6,979 +0.62(+2.81%)
Mar 20, 2018 22.00 22.14 22.00 22.07 7,535 +0.38(+1.77%)
Mar 19, 2018 21.74 21.74 21.49 21.69 5,113 -0.09(-0.43%)
Mar 16, 2018 21.45 21.82 21.45 21.78 9,622 +0.34(+1.59%)
Mar 15, 2018 21.49 21.50 21.42 21.44 6,214 +0.08(+0.37%)
Mar 14, 2018 21.41 21.41 21.34 21.36 5,326 +0.05(+0.25%)
Mar 13, 2018 21.53 21.61 21.23 21.31 4,673 -0.14(-0.67%)
Mar 12, 2018 21.53 21.53 21.20 21.45 4,906 -0.12(-0.56%)
Mar 09, 2018 21.31 21.60 21.31 21.57 12,087 +0.45(+2.13%)
Mar 08, 2018 21.26 21.26 21.00 21.12 5,146 -0.15(-0.73%)
Mar 07, 2018 21.46 21.60 21.14 21.27 3,756 -0.35(-1.60%)
Mar 06, 2018 21.70 21.60 21.62 15,827 +0.02(+0.09%)
Mar 05, 2018 21.20 21.68 21.20 21.60 15,416 +0.35(+1.65%)
Mar 02, 2018 20.94 21.25 20.91 21.25 173,006 +0.05(+0.24%)
Mar 01, 2018 21.13 21.23 20.94 21.20 3,276 -0.04(-0.19%)
Feb 28, 2018 21.92 21.92 21.22 21.24 13,041 -0.64(-2.92%)
Feb 27, 2018 22.03 22.06 21.78 21.88 2,314 -0.27(-1.22%)
Feb 26, 2018 21.92 22.15 21.92 22.15 3,879 +0.16(+0.73%)
Feb 23, 2018 21.56 21.99 21.56 21.99 6,859 +0.39(+1.81%)
Feb 22, 2018 21.60 24,306 +0.43(+2.03%)
Feb 21, 2018 21.23 21.32 21.17 21.17 9,182 -0.14(-0.66%)
Feb 20, 2018 21.25 21.52 21.25 21.31 28,683 +0.20(+0.95%)
Feb 16, 2018 21.11 21.11 21.11 0 +0.10(+0.48%)
Feb 15, 2018 20.76 21.07 20.65 21.01 29,493 +0.06(+0.29%)
Feb 14, 2018 20.19 20.99 20.19 20.95 110,173 +0.55(+2.70%)
Feb 13, 2018 20.27 20.49 20.19 20.40 58,233 -0.14(-0.66%)
Feb 12, 2018 20.62 20.69 20.52 20.54 9,690 +0.18(+0.86%)
Feb 09, 2018 20.81 20.86 20.21 20.36 43,587 -0.44(-2.12%)
Feb 08, 2018 21.25 21.25 20.77 20.80 34,006 -0.36(-1.70%)
Feb 07, 2018 21.70 21.70 21.16 21.16 12,142 -0.50(-2.31%)
Feb 06, 2018 21.65 21.88 21.63 21.66 30,844 -0.16(-0.73%)
Feb 05, 2018 22.09 22.21 21.79 21.82 146,869 -0.34(-1.53%)
Feb 02, 2018 22.43 22.43 22.13 22.16 62,521 -0.51(-2.25%)
Feb 01, 2018 22.46 22.70 22.44 22.67 18,305 +0.44(+1.98%)
Jan 31, 2018 22.20 22.28 22.13 22.23 13,510 +0.00(+0.01%)
Jan 30, 2018 22.24 22.11 22.23 10,904 -0.32(-1.42%)
Jan 29, 2018 22.52 22.56 22.37 22.55 41,434 -0.14(-0.63%)
Jan 26, 2018 22.56 22.79 22.54 22.69 40,962 +0.20(+0.89%)
Jan 25, 2018 22.70 22.74 22.46 22.49 31,103 -0.12(-0.53%)
Jan 24, 2018 22.28 22.62 22.21 22.61 38,195 +0.26(+1.16%)
Jan 23, 2018 22.20 22.40 22.19 22.35 42,451 +0.25(+1.13%)
Jan 22, 2018 21.91 22.17 21.84 22.10 79,972 +0.10(+0.45%)
Jan 19, 2018 21.96 22.02 21.89 22.00 31,130 -0.07(-0.32%)
Jan 18, 2018 22.04 22.13 21.96 22.07 15,101 -0.00(-0.01%)
Jan 17, 2018 22.03 22.14 22.03 22.07 8,130 +0.04(+0.19%)
Jan 16, 2018 22.07 22.18 21.98 22.03 38,675 -0.11(-0.50%)
Jan 12, 2018 22.14 22.14 22.14 0 +0.19(+0.87%)
Jan 11, 2018 21.91 22.13 21.91 21.95 29,984 +0.08(+0.37%)
Jan 10, 2018 21.86 21.92 21.84 21.87 25,672 +0.12(+0.55%)
Jan 09, 2018 21.56 21.87 21.51 21.75 64,869 +0.26(+1.21%)
Jan 08, 2018 21.41 21.50 21.37 21.49 42,725 +0.11(+0.51%)
Jan 05, 2018 21.27 21.39 21.21 21.38 31,160 -0.01(-0.05%)
Jan 04, 2018 21.30 21.42 21.10 21.39 57,439 +0.07(+0.33%)
Jan 03, 2018 21.15 21.34 21.15 21.32 33,648 +0.28(+1.33%)
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.