United States 12 Month Oil Fund (NY: USL )

29.27 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 57.54 60.66 57.54 60.66 2,802 +3.07(+5.33%)
Sep 29, 2008 62.55 62.55 57.59 57.59 1,525 -5.84(-9.21%)
Sep 26, 2008 63.40 63.43 63.40 63.43 0 +0.07(+0.12%)
Sep 25, 2008 63.70 63.70 62.45 63.36 2,600 +0.93(+1.49%)
Sep 24, 2008 63.50 63.98 62.43 62.43 875 -0.29(-0.46%)
Sep 23, 2008 66.23 66.23 62.49 62.72 2,050 -1.96(-3.03%)
Sep 22, 2008 63.00 65.00 63.00 64.68 1,207 +2.27(+3.64%)
Sep 19, 2008 60.68 62.41 59.40 62.41 0 +4.79(+8.31%)
Sep 18, 2008 59.42 59.42 57.62 57.62 920 +1.08(+1.92%)
Sep 17, 2008 55.08 56.53 55.08 56.53 2,700 +1.01(+1.81%)
Sep 16, 2008 56.01 56.47 55.33 55.53 2,417 -2.68(-4.60%)
Sep 15, 2008 60.38 60.38 58.21 58.21 4,100 -2.39(-3.94%)
Sep 12, 2008 61.54 61.54 60.60 60.60 1,100 -0.55(-0.90%)
Sep 11, 2008 61.15 61.15 61.15 61.15 200 -1.01(-1.63%)
Sep 10, 2008 60.53 62.20 59.61 62.17 1,553 +0.51(+0.84%)
Sep 09, 2008 63.30 63.30 61.44 61.65 2,150 -2.51(-3.91%)
Sep 08, 2008 64.06 65.36 64.01 64.16 1,300 -0.18(-0.28%)
Sep 05, 2008 65.36 65.36 63.44 64.34 0 -1.00(-1.54%)
Sep 04, 2008 66.33 66.33 65.34 65.34 380 -1.16(-1.74%)
Sep 03, 2008 66.50 66.50 66.50 66.50 100 -0.07(-0.11%)
Sep 02, 2008 67.04 67.04 65.13 66.57 3,532 -3.01(-4.32%)
Aug 29, 2008 70.85 70.85 69.42 69.58 1,150 -1.21(-1.72%)
Aug 28, 2008 70.79 70.79 70.79 70.79 300 +0.14(+0.20%)
Aug 27, 2008 71.55 71.55 70.19 70.65 2,150 +0.54(+0.77%)
Aug 26, 2008 69.84 70.11 69.84 70.11 1,950 +0.93(+1.34%)
Aug 25, 2008 68.05 69.23 68.05 69.18 1,210 -0.04(-0.05%)
Aug 22, 2008 70.10 70.10 69.02 69.22 700 -3.47(-4.77%)
Aug 21, 2008 71.53 72.99 71.43 72.68 1,972 +3.56(+5.16%)
Aug 20, 2008 69.12 69.12 69.12 69.12 300 +0.59(+0.86%)
Aug 19, 2008 67.23 69.15 67.23 68.53 1,841 +0.48(+0.71%)
Aug 18, 2008 68.05 68.05 68.05 68.05 0 +0.00(+0.00%)
Aug 15, 2008 67.00 68.05 67.00 68.05 0 +0.28(+0.41%)
Aug 14, 2008 69.28 69.31 67.57 67.77 900 -1.54(-2.22%)
Aug 13, 2008 67.01 69.31 67.01 69.31 1,200 +1.81(+2.68%)
Aug 12, 2008 67.33 68.41 67.06 67.50 1,515 -1.00(-1.46%)
Aug 11, 2008 66.42 69.41 66.09 68.50 1,772 +0.52(+0.76%)
Aug 08, 2008 69.58 69.58 67.98 67.98 2,699 -2.99(-4.21%)
Aug 07, 2008 71.19 71.19 70.87 70.97 700 +0.25(+0.35%)
Aug 06, 2008 70.51 70.72 70.00 70.72 575 -0.19(-0.27%)
Aug 05, 2008 70.82 72.25 70.82 70.92 2,827 -1.30(-1.81%)
Aug 04, 2008 74.50 74.50 72.06 72.22 2,150 -2.38(-3.19%)
Aug 01, 2008 73.10 75.57 73.10 74.60 500 +0.42(+0.57%)
Jul 31, 2008 76.99 76.99 73.89 74.18 3,048 -1.30(-1.72%)
Jul 30, 2008 71.78 75.69 71.78 75.48 3,747 +2.83(+3.90%)
Jul 29, 2008 72.65 73.40 72.20 72.65 1,070 -2.08(-2.78%)
Jul 28, 2008 73.20 74.73 73.20 74.73 7,000 +1.39(+1.90%)
Jul 25, 2008 73.71 73.72 71.00 73.34 2,713 -1.13(-1.52%)
Jul 24, 2008 73.81 74.70 73.81 74.47 3,167 -0.06(-0.08%)
Jul 23, 2008 76.21 76.24 74.51 74.53 2,520 -2.24(-2.92%)
Jul 22, 2008 78.01 78.50 76.00 76.77 5,278 -2.20(-2.79%)
Jul 21, 2008 79.00 79.11 76.60 78.97 6,310 +1.50(+1.93%)
Jul 18, 2008 77.56 80.00 76.96 77.47 9,659 -0.63(-0.80%)
Jul 17, 2008 79.53 81.95 77.48 78.10 8,425 -2.69(-3.34%)
Jul 16, 2008 82.93 82.93 77.00 80.79 15,601 -2.59(-3.10%)
Jul 15, 2008 87.19 87.19 81.73 83.38 7,307 -3.50(-4.03%)
Jul 14, 2008 89.24 89.24 86.40 86.88 4,983 -0.97(-1.10%)
Jul 11, 2008 86.70 87.85 85.76 87.85 11,767 +3.38(+4.00%)
Jul 10, 2008 83.16 84.60 82.40 84.47 5,505 +3.21(+3.95%)
Jul 09, 2008 80.51 82.60 80.51 81.26 7,050 -0.34(-0.41%)
Jul 08, 2008 85.00 85.00 78.48 81.60 10,295 -4.50(-5.23%)
Jul 07, 2008 87.84 87.84 85.30 86.10 8,616 -1.24(-1.42%)
Jul 04, 2008 86.60 87.37 86.16 87.34 12,668 +0.00(+0.00%)
Jul 03, 2008 86.60 87.37 86.16 87.34 12,668 +1.19(+1.38%)
Jul 02, 2008 84.38 86.31 84.32 86.15 6,697 +1.76(+2.09%)
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.