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 (%)
Nov 30, 2017 20.07 20.07 19.77 19.88 55,027 -0.01(-0.05%)
Nov 29, 2017 20.13 20.19 19.25 19.89 40,765 -0.22(-1.09%)
Nov 28, 2017 20.06 20.14 20.06 20.11 10,037 -0.04(-0.20%)
Nov 27, 2017 20.15 20.22 19.94 20.15 37,726 -0.08(-0.40%)
Nov 24, 2017 20.18 20.26 20.09 20.23 51,501 +0.22(+1.10%)
Nov 22, 2017 19.92 20.07 19.84 20.01 75,301 +0.21(+1.06%)
Nov 21, 2017 19.69 19.89 19.68 19.80 121,027 +0.09(+0.46%)
Nov 20, 2017 19.65 19.73 19.50 19.71 79,557 -0.11(-0.55%)
Nov 17, 2017 19.65 19.85 19.62 19.82 13,402 +0.39(+2.01%)
Nov 16, 2017 19.39 19.58 19.39 19.43 53,907 -0.04(-0.21%)
Nov 15, 2017 19.40 19.56 19.20 19.47 107,184 -0.05(-0.26%)
Nov 14, 2017 19.95 19.95 19.36 19.52 58,292 -0.46(-2.30%)
Nov 13, 2017 20.06 20.14 19.90 19.98 90,183 -0.02(-0.10%)
Nov 10, 2017 20.01 20.12 19.90 20.00 46,784 -0.03(-0.15%)
Nov 09, 2017 19.99 20.14 19.96 20.03 72,209 +0.05(+0.25%)
Nov 08, 2017 19.96 20.26 19.88 19.98 86,768 -0.02(-0.10%)
Nov 07, 2017 19.99 20.03 19.90 20.00 46,372 -0.01(-0.05%)
Nov 06, 2017 19.53 20.07 19.49 20.01 145,173 +0.57(+2.93%)
Nov 03, 2017 19.11 19.49 19.11 19.44 17,609 +0.29(+1.51%)
Nov 02, 2017 18.98 19.15 18.98 19.15 16,418 +0.17(+0.90%)
Nov 01, 2017 19.23 19.23 18.87 18.98 78,419 -0.06(-0.32%)
Oct 31, 2017 18.91 19.10 18.91 19.04 29,411 +0.06(+0.32%)
Oct 30, 2017 19.09 18.88 18.98 64,788 +0.06(+0.32%)
Oct 27, 2017 18.58 18.95 18.56 18.92 50,656 +0.37(+1.99%)
Oct 26, 2017 18.41 18.58 18.37 18.55 10,935 +0.11(+0.60%)
Oct 25, 2017 18.40 18.46 18.34 18.44 19,110 -0.03(-0.16%)
Oct 24, 2017 18.35 18.50 18.26 18.47 92,426 +0.19(+1.04%)
Oct 23, 2017 18.36 18.40 18.24 18.28 6,509 -0.08(-0.44%)
Oct 20, 2017 18.11 18.36 18.08 18.36 53,793 +0.15(+0.82%)
Oct 19, 2017 18.15 18.27 18.14 18.21 91,674 -0.18(-0.98%)
Oct 18, 2017 18.42 18.45 18.32 18.39 15,402 +0.02(+0.11%)
Oct 17, 2017 18.39 18.45 18.20 18.37 18,350 -0.02(-0.11%)
Oct 16, 2017 18.47 18.50 18.34 18.39 77,834 +0.13(+0.71%)
Oct 13, 2017 18.21 18.31 18.17 18.26 29,406 +0.22(+1.22%)
Oct 12, 2017 17.95 18.12 17.93 18.04 18,906 -0.18(-0.99%)
Oct 11, 2017 18.06 18.26 17.99 18.22 26,385 +0.13(+0.72%)
Oct 10, 2017 17.92 18.17 17.92 18.09 23,617 +0.41(+2.32%)
Oct 09, 2017 17.71 17.80 17.64 17.68 44,702 +0.02(+0.11%)
Oct 06, 2017 17.75 17.75 17.61 17.66 20,255 -0.45(-2.48%)
Oct 05, 2017 17.85 18.20 17.85 18.11 156,710 +0.29(+1.63%)
Oct 04, 2017 17.91 18.02 17.79 17.82 72,683 -0.09(-0.50%)
Oct 03, 2017 17.99 18.02 17.90 17.91 60,987 -0.03(-0.17%)
Oct 02, 2017 17.81 17.99 17.81 17.94 266,843 -0.30(-1.64%)
Sep 29, 2017 18.27 18.32 18.21 18.24 149,865 -0.05(-0.27%)
Sep 28, 2017 18.54 18.60 18.16 18.29 105,190 -0.12(-0.65%)
Sep 27, 2017 18.48 18.50 18.37 18.41 189,942 +0.01(+0.05%)
Sep 26, 2017 18.22 18.44 18.22 18.40 20,203 -0.08(-0.43%)
Sep 25, 2017 18.11 18.50 18.11 18.48 56,310 +0.43(+2.38%)
Sep 22, 2017 18.00 18.09 17.97 18.05 30,613 -0.02(-0.11%)
Sep 21, 2017 17.99 18.10 17.90 18.07 97,928 +0.01(+0.06%)
Sep 20, 2017 17.98 18.17 17.93 18.06 95,652 +0.20(+1.12%)
Sep 19, 2017 18.00 18.04 17.77 17.86 32,174 -0.08(-0.45%)
Sep 18, 2017 17.96 18.04 17.79 17.94 38,948 -0.11(-0.61%)
Sep 15, 2017 17.97 18.08 17.95 18.05 17,410 +0.11(+0.61%)
Sep 14, 2017 17.95 18.09 17.89 17.94 30,570 +0.13(+0.73%)
Sep 13, 2017 17.61 17.81 17.60 17.81 35,572 +0.24(+1.37%)
Sep 12, 2017 17.55 17.60 17.52 17.57 26,906 +0.03(+0.17%)
Sep 11, 2017 17.39 17.55 17.26 17.54 33,319 +0.12(+0.69%)
Sep 08, 2017 17.78 17.78 17.36 17.42 29,201 -0.35(-1.97%)
Sep 07, 2017 17.75 17.82 17.68 17.77 46,301 -0.00(-0.03%)
Sep 06, 2017 17.74 17.81 17.67 17.77 71,566 +0.18(+1.05%)
Sep 05, 2017 17.65 17.69 17.56 17.59 77,884 +0.21(+1.21%)
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.