Skip to main content

United States 12 Month Oil Fund (NY: USL )

39.86 +0.38 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 19.50 19.68 19.27 19.35 48,873 -0.35(-1.78%)
Jun 29, 2016 19.09 19.85 19.09 19.70 78,308 +0.54(+2.82%)
Jun 28, 2016 19.05 19.18 18.78 19.16 51,540 +0.48(+2.57%)
Jun 27, 2016 18.66 18.69 18.36 18.68 97,801 -0.26(-1.37%)
Jun 24, 2016 19.00 19.16 18.90 18.94 71,809 -0.89(-4.49%)
Jun 23, 2016 19.78 19.88 19.62 19.83 27,438 +0.34(+1.75%)
Jun 22, 2016 19.79 19.84 19.29 19.49 27,159 -0.16(-0.81%)
Jun 21, 2016 19.40 19.69 19.36 19.65 14,397 +0.05(+0.26%)
Jun 20, 2016 19.45 19.66 19.34 19.60 69,106 +0.43(+2.24%)
Jun 17, 2016 18.69 19.31 18.69 19.17 22,727 +0.78(+4.24%)
Jun 16, 2016 18.80 18.80 18.36 18.39 70,697 -0.49(-2.60%)
Jun 15, 2016 19.04 19.30 18.80 18.88 27,395 -0.37(-1.92%)
Jun 14, 2016 19.29 19.37 19.20 19.25 56,092 -0.12(-0.62%)
Jun 13, 2016 19.38 19.63 19.28 19.37 54,424 -0.17(-0.87%)
Jun 10, 2016 19.75 19.83 19.46 19.54 56,615 -0.52(-2.59%)
Jun 09, 2016 19.89 20.10 19.88 20.06 14,976 -0.19(-0.95%)
Jun 08, 2016 20.09 20.28 20.05 20.25 54,432 +0.32(+1.62%)
Jun 07, 2016 19.75 19.93 19.67 19.93 26,574 +0.34(+1.76%)
Jun 06, 2016 19.50 19.65 19.47 19.59 41,858 +0.30(+1.53%)
Jun 03, 2016 19.21 19.34 19.13 19.29 75,230 -0.02(-0.10%)
Jun 02, 2016 19.07 19.47 19.01 19.31 59,867 -0.11(-0.57%)
Jun 01, 2016 18.98 19.42 18.90 19.42 74,696 +0.16(+0.83%)
May 31, 2016 19.42 19.63 19.25 19.26 86,386 -0.19(-0.98%)
May 27, 2016 19.22 19.45 19.45 19.45 15,400 +0.10(+0.52%)
May 26, 2016 19.57 19.57 19.33 19.35 35,595 -0.14(-0.72%)
May 25, 2016 19.31 19.50 19.14 19.49 55,419 +0.34(+1.78%)
May 24, 2016 19.00 19.20 18.97 19.15 21,484 +0.18(+0.95%)
May 23, 2016 18.70 18.98 18.70 18.97 43,424 -0.11(-0.58%)
May 20, 2016 19.16 19.16 18.85 19.08 50,665 -0.01(-0.05%)
May 19, 2016 18.80 19.09 18.59 19.09 53,913 +0.09(+0.47%)
May 18, 2016 19.15 19.40 18.98 19.00 38,422 -0.27(-1.40%)
May 17, 2016 18.98 19.28 18.98 19.27 49,600 +0.24(+1.26%)
May 16, 2016 18.73 19.06 18.73 19.03 70,203 +0.51(+2.75%)
May 13, 2016 18.53 18.62 18.48 18.52 29,118 -0.17(-0.91%)
May 12, 2016 18.71 18.75 18.32 18.69 47,430 +0.18(+0.97%)
May 11, 2016 17.94 18.62 17.92 18.51 67,929 +0.49(+2.72%)
May 10, 2016 17.60 18.04 17.60 18.02 27,422 +0.56(+3.21%)
May 09, 2016 17.90 17.90 17.39 17.46 127,178 -0.45(-2.51%)
May 06, 2016 17.58 18.05 17.57 17.91 16,577 +0.18(+1.02%)
May 05, 2016 18.21 18.22 17.61 17.73 22,062 +0.11(+0.62%)
May 04, 2016 17.88 17.98 17.41 17.62 54,896 -0.02(-0.11%)
May 03, 2016 17.76 17.77 17.50 17.64 71,881 -0.34(-1.89%)
May 02, 2016 18.31 18.40 17.89 17.98 111,614 -0.36(-1.96%)
Apr 29, 2016 18.54 18.67 18.17 18.34 68,841 +0.05(+0.27%)
Apr 28, 2016 18.29 18.48 18.17 18.29 64,197 +0.06(+0.36%)
Apr 27, 2016 18.05 18.34 17.69 18.23 89,401 +0.46(+2.56%)
Apr 26, 2016 17.62 17.84 17.58 17.77 22,903 +0.32(+1.83%)
Apr 25, 2016 17.72 17.73 17.37 17.45 52,086 -0.18(-1.02%)
Apr 22, 2016 17.62 17.83 17.59 17.63 46,391 +0.12(+0.69%)
Apr 21, 2016 17.55 17.65 17.35 17.51 54,461 -0.06(-0.34%)
Apr 20, 2016 16.80 17.77 16.80 17.57 122,119 +0.43(+2.51%)
Apr 19, 2016 16.88 17.25 16.87 17.14 53,207 +0.39(+2.33%)
Apr 18, 2016 16.22 16.85 16.21 16.75 131,951 -0.07(-0.42%)
Apr 15, 2016 16.88 16.90 16.66 16.82 54,803 -0.37(-2.15%)
Apr 14, 2016 17.41 17.42 17.11 17.19 106,194 -0.11(-0.64%)
Apr 13, 2016 17.34 17.53 17.20 17.30 70,167 -0.12(-0.69%)
Apr 12, 2016 17.08 17.53 17.01 17.42 175,971 +0.46(+2.71%)
Apr 11, 2016 16.78 17.00 16.64 16.96 73,689 +0.43(+2.60%)
Apr 08, 2016 16.40 16.60 16.33 16.53 72,103 +0.75(+4.75%)
Apr 07, 2016 15.83 15.86 15.60 15.78 25,295 -0.16(-1.00%)
Apr 06, 2016 15.58 15.96 15.52 15.94 49,257 +0.64(+4.18%)
Apr 05, 2016 15.31 15.38 15.18 15.30 75,770 +0.00(+0.00%)
Apr 04, 2016 15.64 15.75 15.26 15.30 155,162 -0.46(-2.92%)
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.