Skip to main content

United States 12 Month Oil Fund (NY: USL )

39.86 +0.38 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 36.75 38.23 36.75 37.98 54,701 +0.81(+2.18%)
Jul 30, 2009 36.25 37.45 36.10 37.17 373,736 +1.61(+4.53%)
Jul 29, 2009 36.54 36.78 35.45 35.56 81,801 -1.76(-4.72%)
Jul 28, 2009 37.03 37.42 36.85 37.32 44,969 -0.35(-0.93%)
Jul 27, 2009 37.74 38.01 37.52 37.67 65,818 -0.22(-0.58%)
Jul 24, 2009 37.21 38.71 36.52 37.89 832 +0.60(+1.60%)
Jul 23, 2009 36.40 37.56 36.40 37.29 191,003 +0.82(+2.25%)
Jul 22, 2009 35.67 36.61 35.46 36.47 156,594 +0.27(+0.75%)
Jul 21, 2009 36.64 36.64 35.87 36.20 102,360 +0.06(+0.17%)
Jul 20, 2009 36.01 36.23 35.64 36.14 122,879 +0.74(+2.09%)
Jul 17, 2009 34.89 35.70 34.89 35.40 75,663 +0.72(+2.08%)
Jul 16, 2009 34.13 34.78 34.10 34.68 47,418 +0.24(+0.70%)
Jul 15, 2009 33.97 34.57 33.62 34.44 128,644 +1.31(+3.97%)
Jul 14, 2009 33.84 33.84 32.93 33.12 79,398 -0.04(-0.11%)
Jul 13, 2009 32.82 33.25 32.60 33.16 99,819 -0.05(-0.15%)
Jul 10, 2009 33.27 33.35 32.89 33.21 68,843 -0.51(-1.51%)
Jul 09, 2009 33.48 33.91 33.12 33.72 87,937 +0.41(+1.23%)
Jul 08, 2009 34.10 34.21 33.23 33.31 240,688 -0.97(-2.83%)
Jul 07, 2009 34.85 35.07 34.25 34.28 129,478 -0.73(-2.09%)
Jul 06, 2009 35.20 35.43 34.76 35.01 158,903 -1.35(-3.71%)
Jul 02, 2009 36.68 36.68 36.22 36.36 137,657 -1.21(-3.22%)
Jul 01, 2009 38.42 38.71 37.20 37.57 87,490 -0.15(-0.40%)
Jun 30, 2009 38.43 38.48 37.00 37.72 82,489 -0.62(-1.61%)
Jun 29, 2009 37.72 38.58 37.68 38.34 63,946 +0.91(+2.43%)
Jun 26, 2009 37.86 37.86 37.17 37.43 48,664 -0.46(-1.21%)
Jun 25, 2009 37.55 38.12 37.49 37.89 66,402 +0.80(+2.16%)
Jun 24, 2009 37.34 37.62 36.76 37.09 80,195 -0.16(-0.43%)
Jun 23, 2009 36.62 37.53 36.17 37.25 156,609 +0.86(+2.37%)
Jun 22, 2009 37.20 37.37 36.30 36.39 403,038 -1.56(-4.12%)
Jun 19, 2009 38.97 38.97 37.60 37.95 123,287 -0.72(-1.86%)
Jun 18, 2009 38.28 38.87 38.27 38.67 85,270 +0.10(+0.26%)
Jun 17, 2009 38.02 38.73 37.74 38.57 107,075 +0.26(+0.68%)
Jun 16, 2009 39.00 39.37 38.12 38.31 130,334 -0.06(-0.16%)
Jun 15, 2009 38.76 38.80 37.40 38.37 379,897 -0.91(-2.32%)
Jun 12, 2009 39.20 39.31 38.95 39.28 139,000 -0.17(-0.43%)
Jun 11, 2009 39.15 39.80 39.15 39.45 136,446 +0.59(+1.52%)
Jun 10, 2009 38.96 39.11 38.50 38.86 209,236 +0.39(+1.01%)
Jun 09, 2009 38.70 38.70 38.18 38.47 76,493 +0.33(+0.87%)
Jun 08, 2009 37.93 38.23 37.68 38.14 177,312 +0.36(+0.95%)
Jun 05, 2009 38.04 38.15 37.36 37.78 139,350 -0.22(-0.58%)
Jun 04, 2009 37.63 38.34 37.37 38.00 147,035 +1.21(+3.29%)
Jun 03, 2009 37.27 37.56 36.12 36.79 227,862 -0.78(-2.09%)
Jun 02, 2009 36.85 37.71 36.85 37.57 135,948 +0.52(+1.41%)
Jun 01, 2009 36.71 37.29 36.48 37.05 163,149 +1.00(+2.77%)
May 29, 2009 36.09 36.62 35.63 36.05 397,359 +0.62(+1.76%)
May 28, 2009 34.72 35.71 34.72 35.43 119,541 +0.87(+2.51%)
May 27, 2009 34.47 34.68 34.10 34.56 59,057 +0.54(+1.59%)
May 26, 2009 33.31 34.05 33.07 34.02 415,110 +0.14(+0.41%)
May 22, 2009 33.71 33.91 33.35 33.88 106,813 +0.30(+0.89%)
May 21, 2009 33.18 33.76 32.93 33.58 76,266 -0.13(-0.38%)
May 20, 2009 33.59 33.94 33.55 33.71 102,964 +0.51(+1.54%)
May 19, 2009 33.08 33.35 32.70 33.20 91,944 +0.16(+0.48%)
May 18, 2009 32.52 33.12 32.43 33.04 89,980 +1.07(+3.35%)
May 15, 2009 32.65 32.87 31.75 31.97 160,537 -1.11(-3.36%)
May 14, 2009 32.58 33.27 32.49 33.08 151,235 +0.09(+0.27%)
May 13, 2009 32.97 33.57 32.63 32.99 150,222 -0.42(-1.26%)
May 12, 2009 33.45 33.45 32.90 33.41 99,391 +0.50(+1.52%)
May 11, 2009 32.08 33.14 32.08 32.91 260,873 -0.19(-0.59%)
May 08, 2009 33.06 33.33 32.57 33.10 143,375 +0.52(+1.61%)
May 07, 2009 32.99 33.45 32.09 32.58 189,048 -0.11(-0.34%)
May 06, 2009 32.10 32.71 32.02 32.69 205,051 +1.06(+3.35%)
May 05, 2009 32.00 32.16 31.62 31.63 59,918 -0.52(-1.62%)
May 04, 2009 31.31 32.25 31.31 32.15 163,653 +1.22(+3.94%)
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.