United States 12 Month Oil Fund (NY: USL )

24.80 USD -1.09 (-4.22%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 20.50 20.67 20.30 20.58 21,146 +0.19(+0.93%)
Sep 29, 2015 20.30 20.55 20.26 20.39 28,992 +0.22(+1.09%)
Sep 28, 2015 20.31 20.43 20.11 20.17 22,220 -0.51(-2.47%)
Sep 25, 2015 20.83 20.96 20.56 20.68 11,453 +0.06(+0.29%)
Sep 24, 2015 20.19 20.62 20.17 20.62 42,723 +0.18(+0.88%)
Sep 23, 2015 21.13 21.37 20.38 20.44 39,921 -0.54(-2.57%)
Sep 22, 2015 20.71 21.03 20.64 20.98 8,508 -0.04(-0.20%)
Sep 21, 2015 20.84 21.13 20.75 21.02 19,112 +0.56(+2.74%)
Sep 18, 2015 20.71 20.84 20.30 20.46 36,764 -0.68(-3.22%)
Sep 17, 2015 21.50 21.50 21.10 21.14 13,087 -0.23(-1.08%)
Sep 16, 2015 20.88 21.46 20.78 21.37 206,347 +0.84(+4.09%)
Sep 15, 2015 20.34 20.53 20.29 20.53 42,941 +0.32(+1.58%)
Sep 14, 2015 20.44 20.44 20.17 20.21 11,790 -0.52(-2.51%)
Sep 11, 2015 20.67 20.89 20.48 20.73 24,556 -0.27(-1.29%)
Sep 10, 2015 20.54 21.14 20.54 21.00 27,664 +0.45(+2.19%)
Sep 09, 2015 21.13 21.13 20.50 20.55 30,743 -0.62(-2.93%)
Sep 08, 2015 20.93 21.29 20.51 21.17 31,741 +0.09(+0.43%)
Sep 04, 2015 21.30 21.08 21.08 21.08 46,300 -0.40(-1.86%)
Sep 03, 2015 21.96 22.00 21.16 21.48 34,838 +0.24(+1.13%)
Sep 02, 2015 21.26 21.40 20.14 21.24 333,306 +0.44(+2.12%)
Sep 01, 2015 21.69 21.90 20.70 20.80 129,838 -1.57(-7.02%)
Aug 31, 2015 20.90 22.74 20.47 22.37 249,165 +1.26(+5.97%)
Aug 28, 2015 19.93 21.40 19.93 21.11 197,626 +1.03(+5.11%)
Aug 27, 2015 18.92 20.13 18.92 20.08 210,710 +1.63(+8.86%)
Aug 26, 2015 18.48 18.59 18.30 18.45 175,219 +0.20(+1.10%)
Aug 25, 2015 18.62 18.64 18.20 18.25 97,341 +0.28(+1.56%)
Aug 24, 2015 18.15 18.54 17.87 17.97 175,175 -0.96(-5.07%)
Aug 21, 2015 19.28 19.33 18.79 18.93 153,864 -0.29(-1.51%)
Aug 20, 2015 19.54 19.70 19.19 19.22 496,309 -0.30(-1.54%)
Aug 19, 2015 20.25 20.25 19.50 19.52 75,723 -0.76(-3.75%)
Aug 18, 2015 20.32 20.50 20.20 20.28 66,209 -0.05(-0.25%)
Aug 17, 2015 20.58 20.66 20.33 20.33 27,388 -0.13(-0.64%)
Aug 14, 2015 20.72 20.75 20.46 20.46 32,171 -0.16(-0.78%)
Aug 13, 2015 20.78 20.78 20.51 20.62 52,941 -0.30(-1.43%)
Aug 12, 2015 20.82 21.28 20.67 20.92 60,111 +0.10(+0.48%)
Aug 11, 2015 20.80 20.89 20.63 20.82 102,105 -0.42(-1.98%)
Aug 10, 2015 20.73 21.36 20.72 21.24 141,342 +0.52(+2.51%)
Aug 07, 2015 20.86 20.94 20.66 20.72 167,602 -0.32(-1.52%)
Aug 06, 2015 20.96 21.08 20.80 21.04 466,148 -0.12(-0.57%)
Aug 05, 2015 21.49 21.75 20.98 21.16 53,868 -0.23(-1.08%)
Aug 04, 2015 21.42 21.50 21.22 21.39 33,377 +0.14(+0.66%)
Aug 03, 2015 21.49 21.73 21.14 21.25 160,918 -0.68(-3.10%)
Jul 31, 2015 22.54 22.54 21.85 21.93 82,130 -0.56(-2.49%)
Jul 30, 2015 22.54 22.75 22.48 22.49 13,794 -0.10(-0.44%)
Jul 29, 2015 22.10 22.85 22.10 22.59 39,654 +0.39(+1.76%)
Jul 28, 2015 22.00 22.49 21.98 22.20 64,016 +0.21(+0.95%)
Jul 27, 2015 22.13 22.25 21.95 21.99 45,843 -0.40(-1.79%)
Jul 24, 2015 22.53 22.54 22.25 22.39 143,851 -0.15(-0.67%)
Jul 23, 2015 22.88 22.97 22.43 22.54 39,122 -0.26(-1.14%)
Jul 22, 2015 23.19 23.34 22.75 22.80 52,597 -0.68(-2.90%)
Jul 21, 2015 23.33 23.58 23.32 23.48 10,541 +0.32(+1.38%)
Jul 20, 2015 23.29 23.35 23.13 23.16 22,202 -0.26(-1.11%)
Jul 17, 2015 23.44 23.46 23.15 23.42 21,941 -0.08(-0.34%)
Jul 16, 2015 23.82 23.88 23.44 23.50 44,292 -0.18(-0.76%)
Jul 15, 2015 23.97 24.23 23.62 23.68 49,136 -0.65(-2.67%)
Jul 14, 2015 23.89 24.50 23.89 24.33 31,436 +0.15(+0.62%)
Jul 13, 2015 24.00 24.51 23.95 24.18 48,511 -0.16(-0.66%)
Jul 10, 2015 24.23 24.36 24.01 24.34 20,963 +0.05(+0.21%)
Jul 09, 2015 24.33 24.42 24.03 24.29 28,760 +0.43(+1.80%)
Jul 08, 2015 24.01 24.17 23.45 23.86 121,719 -0.32(-1.32%)
Jul 07, 2015 23.94 24.35 23.16 24.18 133,614 +0.09(+0.37%)
Jul 06, 2015 24.99 24.99 23.92 24.09 120,789 -1.63(-6.33%)
Jul 02, 2015 26.02 25.72 25.72 25.72 18,500 -0.16(-0.63%)
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.