Skip to main content

United States 12 Month Oil Fund (NY: USL )

39.84 +0.36 (+0.91%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 18.09 18.15 17.71 18.15 28,100 -0.58(-3.10%)
Feb 27, 2020 18.58 19.02 18.43 18.73 28,255 -0.58(-3.00%)
Feb 26, 2020 19.60 19.87 19.19 19.31 9,099 -0.38(-1.93%)
Feb 25, 2020 20.28 20.28 19.66 19.69 14,684 -0.64(-3.15%)
Feb 24, 2020 20.08 20.39 20.01 20.33 67,994 -0.60(-2.87%)
Feb 21, 2020 20.75 20.93 20.71 20.93 6,900 -0.24(-1.13%)
Feb 20, 2020 21.22 21.43 21.13 21.17 10,200 +0.06(+0.28%)
Feb 19, 2020 21.04 21.20 20.93 21.11 13,323 +0.33(+1.59%)
Feb 18, 2020 20.35 20.80 20.35 20.78 14,856 +0.02(+0.10%)
Feb 14, 2020 20.77 20.79 20.61 20.76 11,700 +0.15(+0.73%)
Feb 13, 2020 20.56 20.65 20.47 20.61 15,487 +0.04(+0.19%)
Feb 12, 2020 20.58 20.59 20.56 20.57 3,374 +0.44(+2.19%)
Feb 11, 2020 20.28 20.28 20.04 20.13 7,868 +0.17(+0.85%)
Feb 10, 2020 20.03 20.13 19.90 19.96 8,245 -0.24(-1.19%)
Feb 07, 2020 20.17 20.34 20.10 20.20 30,000 -0.17(-0.83%)
Feb 06, 2020 20.15 20.39 20.05 20.37 40,452 +0.13(+0.64%)
Feb 05, 2020 20.24 20.43 20.04 20.24 37,187 +0.48(+2.43%)
Feb 04, 2020 20.13 20.15 19.74 19.76 39,015 -0.08(-0.38%)
Feb 03, 2020 20.16 20.25 19.80 19.84 43,377 -0.47(-2.34%)
Jan 31, 2020 20.33 20.46 20.06 20.31 26,900 -0.28(-1.36%)
Jan 30, 2020 20.33 20.59 20.22 20.59 26,348 -0.08(-0.39%)
Jan 29, 2020 20.85 20.85 20.52 20.67 11,681 -0.08(-0.39%)
Jan 28, 2020 20.62 20.86 20.60 20.75 6,812 +0.24(+1.17%)
Jan 27, 2020 20.47 20.59 20.37 20.51 157,789 -0.49(-2.32%)
Jan 24, 2020 21.13 21.13 20.82 21.00 6,100 -0.46(-2.16%)
Jan 23, 2020 21.31 21.46 21.23 21.46 5,161 -0.40(-1.83%)
Jan 22, 2020 22.02 22.02 21.84 21.86 3,108 -0.52(-2.32%)
Jan 21, 2020 22.25 22.50 22.25 22.38 9,503 -0.06(-0.29%)
Jan 17, 2020 22.42 22.46 22.41 22.44 3,600 +0.04(+0.16%)
Jan 16, 2020 22.21 22.47 22.21 22.41 5,387 +0.14(+0.62%)
Jan 15, 2020 22.36 22.40 22.09 22.27 61,586 -0.16(-0.71%)
Jan 14, 2020 22.43 22.43 22.39 22.43 478 +0.13(+0.58%)
Jan 13, 2020 22.44 22.44 22.29 22.30 6,523 -0.29(-1.26%)
Jan 10, 2020 22.50 22.62 22.50 22.59 2,700 -0.11(-0.51%)
Jan 09, 2020 22.58 22.70 22.44 22.70 32,164 -0.14(-0.61%)
Jan 08, 2020 23.53 23.61 22.53 22.84 14,836 -0.74(-3.13%)
Jan 07, 2020 23.62 23.65 23.45 23.58 38,003 -0.02(-0.09%)
Jan 06, 2020 23.85 23.85 23.60 23.60 7,014 +0.02(+0.08%)
Jan 03, 2020 23.68 23.83 23.46 23.58 24,200 +0.54(+2.34%)
Jan 02, 2020 22.99 23.07 22.89 23.04 8,933 +0.05(+0.22%)
Dec 31, 2019 22.88 23.13 22.88 22.99 3,900 -0.16(-0.70%)
Dec 30, 2019 22.67 23.39 22.67 23.15 24,371 -0.07(-0.32%)
Dec 27, 2019 23.25 23.28 23.18 23.23 1,300 +0.06(+0.24%)
Dec 26, 2019 22.73 23.23 22.73 23.17 5,281 +0.15(+0.63%)
Dec 24, 2019 22.95 23.02 22.95 23.02 2,400 +0.13(+0.59%)
Dec 23, 2019 22.73 22.89 22.73 22.89 7,621 +0.13(+0.57%)
Dec 20, 2019 22.73 22.86 22.71 22.76 4,000 -0.15(-0.65%)
Dec 19, 2019 22.82 22.99 22.81 22.91 12,377 +0.08(+0.35%)
Dec 18, 2019 22.55 22.89 22.55 22.83 4,926 +0.03(+0.13%)
Dec 17, 2019 22.50 22.93 22.44 22.80 16,775 +0.15(+0.67%)
Dec 16, 2019 22.34 22.69 22.34 22.65 4,239 +0.20(+0.88%)
Dec 13, 2019 22.37 22.52 22.37 22.45 2,100 +0.11(+0.47%)
Dec 12, 2019 22.44 22.44 22.34 22.34 798 +0.16(+0.74%)
Dec 11, 2019 22.21 22.32 22.07 22.18 3,624 -0.15(-0.67%)
Dec 10, 2019 22.35 22.38 22.28 22.33 1,648 +0.12(+0.54%)
Dec 09, 2019 22.08 22.22 22.08 22.21 6,864 +0.06(+0.27%)
Dec 06, 2019 21.83 22.43 21.83 22.15 10,700 +0.17(+0.77%)
Dec 05, 2019 22.07 22.14 21.91 21.98 1,927 +0.02(+0.09%)
Dec 04, 2019 21.82 22.05 21.82 21.96 14,018 +0.62(+2.89%)
Dec 03, 2019 21.13 21.43 21.10 21.34 9,832 +0.14(+0.68%)
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.