United States 12 Month Oil Fund (NY: USL )

29.49 USD +0.22 (+0.75%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 20.48 20.59 20.14 20.18 2,858 -0.54(-2.58%)
Sep 27, 2019 20.60 20.84 20.60 20.72 8,500 -0.19(-0.92%)
Sep 26, 2019 20.70 20.91 20.70 20.91 795 -0.03(-0.14%)
Sep 25, 2019 20.73 20.94 20.65 20.94 16,857 -0.10(-0.48%)
Sep 24, 2019 21.48 21.48 21.04 21.04 3,417 -0.51(-2.37%)
Sep 23, 2019 21.43 21.60 21.33 21.55 4,542 -0.01(-0.05%)
Sep 20, 2019 21.61 21.67 21.50 21.56 14,100 +0.09(+0.42%)
Sep 19, 2019 21.43 21.55 21.41 21.47 3,488 +0.20(+0.94%)
Sep 18, 2019 21.33 21.53 21.16 21.27 22,496 -0.16(-0.75%)
Sep 17, 2019 22.22 22.22 21.35 21.43 27,679 -0.76(-3.42%)
Sep 16, 2019 21.85 22.50 21.78 22.19 191,981 +1.70(+8.31%)
Sep 13, 2019 20.56 20.57 20.45 20.49 4,300 -0.09(-0.45%)
Sep 12, 2019 20.32 20.62 20.28 20.58 5,858 -0.36(-1.72%)
Sep 11, 2019 21.40 21.48 20.72 20.94 7,217 -0.34(-1.60%)
Sep 10, 2019 21.53 21.70 21.23 21.28 9,267 -0.14(-0.65%)
Sep 09, 2019 21.27 21.50 21.27 21.42 12,752 +0.42(+2.02%)
Sep 06, 2019 20.48 21.06 20.44 21.00 5,200 +0.12(+0.58%)
Sep 05, 2019 21.05 21.29 20.65 20.88 7,189 +0.01(+0.06%)
Sep 04, 2019 20.53 20.95 20.53 20.86 4,181 +0.78(+3.87%)
Sep 03, 2019 19.81 20.13 19.74 20.08 2,625 -0.25(-1.25%)
Aug 30, 2019 20.78 20.78 20.19 20.34 7,800 -0.51(-2.45%)
Aug 29, 2019 20.69 20.90 20.69 20.85 11,046 +0.14(+0.68%)
Aug 28, 2019 20.80 20.92 20.65 20.71 26,636 +0.28(+1.37%)
Aug 27, 2019 20.20 20.43 20.10 20.43 1,191 +0.38(+1.90%)
Aug 26, 2019 20.40 20.46 19.99 20.05 8,361 -0.05(-0.23%)
Aug 23, 2019 20.09 20.17 19.87 20.10 3,600 -0.44(-2.15%)
Aug 22, 2019 20.77 20.81 20.44 20.54 3,772 -0.17(-0.83%)
Aug 21, 2019 21.05 21.05 20.71 20.71 805 +0.01(+0.07%)
Aug 20, 2019 20.64 20.70 20.64 20.70 1,707 +0.04(+0.17%)
Aug 19, 2019 20.62 20.70 20.48 20.66 16,831 +0.39(+1.92%)
Aug 16, 2019 20.27 20.36 20.22 20.27 5,500 +0.10(+0.50%)
Aug 15, 2019 20.10 20.35 20.10 20.17 5,548 -0.33(-1.61%)
Aug 14, 2019 20.51 20.59 20.00 20.50 16,312 -0.85(-3.98%)
Aug 13, 2019 20.99 21.35 20.30 21.35 17,546 +1.07(+5.28%)
Aug 12, 2019 20.33 20.33 20.21 20.28 3,852 +0.07(+0.37%)
Aug 09, 2019 20.10 20.43 20.10 20.21 5,200 +0.45(+2.28%)
Aug 08, 2019 19.53 19.76 19.47 19.75 10,498 +0.13(+0.68%)
Aug 07, 2019 19.60 19.79 19.16 19.62 84,827 -0.57(-2.85%)
Aug 06, 2019 20.65 20.66 20.13 20.19 7,870 -0.40(-1.92%)
Aug 05, 2019 20.57 20.75 20.53 20.59 6,141 -0.23(-1.10%)
Aug 02, 2019 20.98 21.04 20.82 20.82 12,400 +0.25(+1.22%)
Aug 01, 2019 21.50 21.50 20.32 20.57 61,146 -1.20(-5.51%)
Jul 31, 2019 22.00 22.04 21.77 21.77 1,792 -0.13(-0.59%)
Jul 30, 2019 21.53 21.90 21.51 21.90 7,911 +0.39(+1.81%)
Jul 29, 2019 21.46 21.51 21.16 21.51 4,366 +0.22(+1.04%)
Jul 26, 2019 21.23 21.32 21.14 21.29 8,200 +0.14(+0.67%)
Jul 25, 2019 21.34 21.34 21.15 21.15 5,185 +0.08(+0.36%)
Jul 24, 2019 21.45 21.68 21.00 21.07 4,097 -0.45(-2.09%)
Jul 23, 2019 21.23 21.52 21.16 21.52 3,065 +0.24(+1.13%)
Jul 22, 2019 21.22 21.28 21.13 21.28 8,632 +0.00(+0.01%)
Jul 19, 2019 20.96 21.28 20.96 21.28 3,600 +0.32(+1.51%)
Jul 18, 2019 21.34 21.40 20.71 20.96 31,231 -0.37(-1.73%)
Jul 17, 2019 21.76 21.77 21.33 21.33 9,107 -0.42(-1.91%)
Jul 16, 2019 22.37 22.37 21.40 21.75 3,211 -0.46(-2.05%)
Jul 15, 2019 22.67 22.67 22.20 22.20 14,900 -0.31(-1.38%)
Jul 12, 2019 22.53 22.61 22.51 22.51 4,600 -0.04(-0.20%)
Jul 11, 2019 22.58 22.68 22.44 22.55 24,960 +0.05(+0.24%)
Jul 10, 2019 22.25 22.63 22.15 22.50 13,192 +0.71(+3.26%)
Jul 09, 2019 21.71 21.79 21.71 21.79 4,480 +0.23(+1.07%)
Jul 08, 2019 21.67 21.90 21.55 21.56 7,673 -0.07(-0.32%)
Jul 05, 2019 21.45 21.70 21.45 21.63 12,500 +0.27(+1.24%)
Jul 03, 2019 21.38 21.39 21.19 21.36 5,400 +0.16(+0.78%)
Jul 02, 2019 21.98 21.98 21.04 21.20 72,486 -0.89(-4.03%)
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.