Skip to main content

United States 12 Month Oil Fund (NY: USL )

40.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 17.79 18.05 17.58 17.96 27,400 +0.33(+1.87%)
Dec 28, 2018 17.63 17.82 17.47 17.63 14,700 -0.20(-1.12%)
Dec 27, 2018 17.80 17.85 17.40 17.83 34,131 -0.53(-2.89%)
Dec 26, 2018 17.11 18.36 17.05 18.36 44,847 +1.16(+6.74%)
Dec 24, 2018 17.47 17.66 17.20 17.20 16,700 -0.49(-2.77%)
Dec 21, 2018 17.76 17.99 17.69 17.69 12,500 -0.31(-1.72%)
Dec 20, 2018 18.20 18.26 17.93 18.00 19,743 -0.52(-2.82%)
Dec 19, 2018 18.48 18.75 18.43 18.52 12,430 +0.32(+1.77%)
Dec 18, 2018 19.18 19.18 18.07 18.20 15,568 -1.11(-5.75%)
Dec 17, 2018 19.94 19.94 19.24 19.31 13,305 -0.54(-2.70%)
Dec 14, 2018 20.14 20.14 19.82 19.84 34,700 -0.60(-2.91%)
Dec 13, 2018 19.67 20.49 19.67 20.44 2,933 +0.67(+3.38%)
Dec 12, 2018 20.10 20.25 19.77 19.77 7,740 -0.10(-0.49%)
Dec 11, 2018 20.06 20.09 19.83 19.87 7,177 +0.25(+1.28%)
Dec 10, 2018 19.87 20.08 19.53 19.62 15,375 -0.69(-3.40%)
Dec 07, 2018 20.77 20.91 20.25 20.31 7,200 +0.32(+1.60%)
Dec 06, 2018 19.80 19.99 19.53 19.99 27,938 -0.37(-1.79%)
Dec 04, 2018 20.51 20.60 20.36 20.36 50,500 -0.05(-0.27%)
Dec 03, 2018 20.27 20.41 20.00 20.41 22,550 +0.99(+5.10%)
Nov 30, 2018 19.19 19.72 19.17 19.42 33,200 -0.26(-1.32%)
Nov 29, 2018 19.61 19.94 19.58 19.68 10,044 +0.30(+1.55%)
Nov 28, 2018 19.70 19.95 19.35 19.38 5,860 -0.47(-2.37%)
Nov 27, 2018 19.79 19.96 19.45 19.85 15,407 +0.05(+0.25%)
Nov 26, 2018 19.76 19.99 19.76 19.80 17,343 +0.15(+0.76%)
Nov 23, 2018 19.69 19.73 19.46 19.65 42,100 -1.19(-5.71%)
Nov 21, 2018 20.84 20.84 20.84 0 +0.49(+2.41%)
Nov 20, 2018 21.34 21.41 20.26 20.35 40,028 -1.48(-6.78%)
Nov 19, 2018 21.61 21.85 21.29 21.83 18,963 +0.02(+0.09%)
Nov 16, 2018 21.76 22.26 21.73 21.81 27,600 +0.06(+0.28%)
Nov 15, 2018 21.83 22.04 21.70 21.75 70,296 +0.02(+0.09%)
Nov 14, 2018 21.82 22.00 21.68 21.73 16,988 +0.42(+1.97%)
Nov 13, 2018 22.54 22.57 21.16 21.31 40,699 -1.37(-6.04%)
Nov 12, 2018 23.35 23.41 22.62 22.68 11,688 -0.37(-1.61%)
Nov 09, 2018 23.00 23.17 22.64 23.05 11,000 -0.33(-1.41%)
Nov 08, 2018 23.63 23.71 23.38 23.38 6,993 -0.33(-1.39%)
Nov 07, 2018 23.98 24.01 23.60 23.71 29,793 -0.08(-0.34%)
Nov 06, 2018 24.03 24.12 23.50 23.79 12,988 -0.13(-0.54%)
Nov 05, 2018 24.27 24.32 23.92 23.92 9,421 -0.04(-0.17%)
Nov 02, 2018 24.05 24.10 23.87 23.96 7,000 -0.22(-0.91%)
Nov 01, 2018 24.91 24.91 24.13 24.18 128,870 -0.62(-2.50%)
Oct 31, 2018 25.09 25.29 24.80 24.80 16,017 -0.34(-1.35%)
Oct 30, 2018 24.96 25.30 24.94 25.14 11,331 -0.17(-0.67%)
Oct 29, 2018 25.48 25.56 25.25 25.31 46,545 -0.28(-1.09%)
Oct 26, 2018 25.62 25.62 25.24 25.59 2,900 +0.17(+0.67%)
Oct 25, 2018 25.35 25.55 25.35 25.42 8,168 +0.25(+0.99%)
Oct 24, 2018 25.47 25.51 25.17 25.17 3,292 -0.03(-0.12%)
Oct 23, 2018 25.81 25.81 25.14 25.20 22,280 -1.16(-4.40%)
Oct 22, 2018 26.17 26.36 26.00 26.36 30,645 +0.11(+0.42%)
Oct 19, 2018 26.20 26.36 26.09 26.25 37,500 +0.33(+1.27%)
Oct 18, 2018 25.92 26.22 25.86 25.92 11,683 -0.46(-1.74%)
Oct 17, 2018 26.77 26.77 26.19 26.38 52,092 -0.51(-1.90%)
Oct 16, 2018 26.73 27.00 26.73 26.89 16,145 +0.14(+0.52%)
Oct 15, 2018 26.77 26.80 26.50 26.75 23,111 +0.03(+0.11%)
Oct 12, 2018 26.74 26.78 26.49 26.72 11,300 +0.25(+0.94%)
Oct 11, 2018 26.92 26.92 26.42 26.47 58,512 -0.76(-2.79%)
Oct 10, 2018 27.85 27.85 27.18 27.23 10,456 -0.70(-2.51%)
Oct 09, 2018 27.89 28.03 27.68 27.93 35,056 +0.24(+0.87%)
Oct 08, 2018 27.50 27.70 27.50 27.69 14,882 -0.04(-0.14%)
Oct 05, 2018 27.72 27.99 27.65 27.73 13,500 -0.07(-0.25%)
Oct 04, 2018 28.24 28.25 27.54 27.80 30,652 -0.48(-1.70%)
Oct 03, 2018 27.88 28.54 27.33 28.28 44,795 +0.37(+1.33%)
Oct 02, 2018 28.00 28.01 27.88 27.91 8,568 -0.10(-0.36%)
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.