United States 12 Month Oil Fund (NY: USL )

25.89 USD +0.37 (+1.45%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.57 23.66 23.34 23.45 465,519 -0.04(-0.17%)
May 27, 2021 23.34 23.56 23.30 23.49 97,836 +0.11(+0.47%)
May 26, 2021 23.20 23.38 23.12 23.38 24,860 +0.20(+0.86%)
May 25, 2021 23.20 23.37 23.18 23.18 75,104 -0.07(-0.30%)
May 24, 2021 22.90 23.31 22.86 23.25 97,916 +0.60(+2.65%)
May 21, 2021 22.36 22.65 22.36 22.65 44,150 +0.63(+2.86%)
May 20, 2021 22.39 22.44 21.96 22.02 55,707 -0.44(-1.96%)
May 19, 2021 22.69 22.69 22.06 22.46 222,575 -0.78(-3.36%)
May 18, 2021 23.40 23.45 22.78 23.24 202,192 -0.21(-0.90%)
May 17, 2021 23.17 23.46 23.17 23.45 49,310 +0.28(+1.21%)
May 14, 2021 22.93 23.18 22.93 23.17 84,888 +0.43(+1.89%)
May 13, 2021 22.81 23.04 22.50 22.74 110,538 -0.68(-2.90%)
May 12, 2021 23.37 23.68 23.37 23.42 224,807 +0.16(+0.69%)
May 11, 2021 22.84 23.29 22.81 23.26 182,485 +0.18(+0.80%)
May 10, 2021 23.23 23.27 22.83 23.08 120,100 +0.09(+0.37%)
May 07, 2021 22.90 23.06 22.80 22.99 90,905 +0.04(+0.17%)
May 06, 2021 23.07 23.07 22.89 22.95 47,971 -0.11(-0.48%)
May 05, 2021 23.32 23.45 22.95 23.06 91,891 -0.10(-0.43%)
May 04, 2021 23.06 23.17 22.91 23.16 154,553 +0.48(+2.12%)
May 03, 2021 22.36 22.73 22.36 22.68 144,596 +0.38(+1.70%)
Apr 30, 2021 22.36 22.47 22.23 22.30 53,900 -0.53(-2.31%)
Apr 29, 2021 22.89 22.98 22.65 22.83 92,635 +0.37(+1.64%)
Apr 28, 2021 22.40 22.68 22.40 22.46 137,658 +0.17(+0.76%)
Apr 27, 2021 22.07 22.31 22.04 22.29 134,195 +0.41(+1.88%)
Apr 26, 2021 21.66 22.00 21.65 21.88 113,816 -0.11(-0.50%)
Apr 23, 2021 21.72 22.04 21.68 21.99 127,600 +0.19(+0.87%)
Apr 22, 2021 21.86 21.86 21.58 21.80 47,066 +0.20(+0.93%)
Apr 21, 2021 21.57 21.96 21.55 21.60 94,812 -0.41(-1.86%)
Apr 20, 2021 22.35 22.38 21.75 22.01 55,457 -0.31(-1.39%)
Apr 19, 2021 22.30 22.44 22.23 22.32 110,550 +0.05(+0.22%)
Apr 16, 2021 22.38 22.40 22.22 22.27 55,100 -0.07(-0.31%)
Apr 15, 2021 22.26 22.42 22.20 22.34 40,729 +0.08(+0.36%)
Apr 14, 2021 21.85 22.42 21.82 22.26 59,539 +0.77(+3.58%)
Apr 13, 2021 21.43 21.53 21.38 21.49 52,051 +0.26(+1.22%)
Apr 12, 2021 21.39 21.52 21.19 21.23 40,886 +0.13(+0.62%)
Apr 09, 2021 21.00 21.13 21.00 21.10 19,900 -0.03(-0.14%)
Apr 08, 2021 21.05 21.18 20.92 21.13 27,059 -0.09(-0.42%)
Apr 07, 2021 21.06 21.29 20.79 21.22 40,367 +0.06(+0.28%)
Apr 06, 2021 21.30 21.60 21.11 21.16 64,711 +0.25(+1.20%)
Apr 05, 2021 21.36 21.38 20.56 20.91 114,029 -0.75(-3.46%)
Apr 01, 2021 21.43 21.79 20.91 21.66 140,400 +0.71(+3.39%)
Mar 31, 2021 21.20 21.51 20.80 20.95 79,863 -0.28(-1.32%)
Mar 30, 2021 21.42 21.48 21.17 21.23 46,084 -0.36(-1.67%)
Mar 29, 2021 21.30 21.61 21.18 21.59 64,740 +0.10(+0.47%)
Mar 26, 2021 21.35 21.58 21.32 21.49 35,500 +0.83(+4.02%)
Mar 25, 2021 20.94 21.00 20.40 20.66 67,678 -0.75(-3.50%)
Mar 24, 2021 21.08 21.58 20.99 21.41 81,376 +0.97(+4.75%)
Mar 23, 2021 20.88 21.14 20.40 20.44 92,560 -1.09(-5.06%)
Mar 22, 2021 21.62 21.72 21.45 21.53 72,631 +0.01(+0.05%)
Mar 19, 2021 21.01 21.61 20.86 21.52 72,300 +0.63(+3.02%)
Mar 18, 2021 22.07 22.19 20.50 20.89 178,907 -1.64(-7.28%)
Mar 17, 2021 22.47 22.55 22.26 22.53 72,304 +0.03(+0.13%)
Mar 16, 2021 22.35 22.62 22.25 22.50 73,877 -0.18(-0.79%)
Mar 15, 2021 22.54 22.72 22.31 22.68 95,387 -0.04(-0.18%)
Mar 12, 2021 22.90 22.90 22.68 22.72 73,200 -0.10(-0.44%)
Mar 11, 2021 22.50 22.82 22.44 22.82 88,588 +0.41(+1.83%)
Mar 10, 2021 22.17 22.46 21.99 22.41 95,563 +0.30(+1.36%)
Mar 09, 2021 22.41 22.47 22.10 22.11 61,162 -0.19(-0.85%)
Mar 08, 2021 22.53 22.63 22.26 22.30 139,190 -0.43(-1.89%)
Mar 05, 2021 22.53 22.74 22.45 22.73 142,600 +0.68(+3.08%)
Mar 04, 2021 21.46 22.25 21.32 22.05 259,446 +0.91(+4.30%)
Mar 03, 2021 20.96 21.36 20.94 21.14 82,673 +0.52(+2.52%)
Mar 02, 2021 21.00 21.08 20.60 20.62 129,538 -0.17(-0.82%)
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.