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 (%)
Mar 31, 2022 37.47 38.25 37.01 37.16 73,581 -1.43(-3.71%)
Mar 30, 2022 38.70 38.80 38.21 38.59 41,662 +0.80(+2.12%)
Mar 29, 2022 36.10 37.79 35.71 37.79 75,501 +1.11(+3.03%)
Mar 28, 2022 37.87 38.24 36.58 36.68 79,038 -2.82(-7.14%)
Mar 25, 2022 38.96 40.00 38.10 39.50 69,620 +0.46(+1.18%)
Mar 24, 2022 40.24 40.24 38.88 39.04 47,705 -1.16(-2.89%)
Mar 23, 2022 39.79 40.41 39.79 40.20 62,678 +1.40(+3.61%)
Mar 22, 2022 38.84 39.22 38.31 38.80 66,302 -0.32(-0.82%)
Mar 21, 2022 38.34 39.23 38.16 39.12 68,566 +2.03(+5.47%)
Mar 18, 2022 36.49 37.20 36.49 37.09 90,580 +0.57(+1.56%)
Mar 17, 2022 35.97 36.98 35.85 36.52 86,090 +2.44(+7.16%)
Mar 16, 2022 35.37 35.58 33.90 34.08 160,146 +0.00(+0.00%)
Mar 15, 2022 34.78 35.25 34.04 34.08 162,682 -2.02(-5.60%)
Mar 14, 2022 36.57 36.57 35.62 36.10 159,191 -1.54(-4.09%)
Mar 11, 2022 36.58 37.81 36.58 37.64 94,307 +1.08(+2.95%)
Mar 10, 2022 37.62 37.82 35.91 36.56 88,883 -0.29(-0.78%)
Mar 09, 2022 39.80 39.80 35.75 36.85 452,388 -4.46(-10.80%)
Mar 08, 2022 42.00 42.61 39.62 41.31 338,124 +0.33(+0.81%)
Mar 07, 2022 39.20 41.00 39.03 40.98 228,968 +1.87(+4.78%)
Mar 04, 2022 37.99 39.34 37.52 39.11 241,074 +2.52(+6.89%)
Mar 03, 2022 36.68 37.30 36.32 36.59 105,771 -0.05(-0.14%)
Mar 02, 2022 36.07 37.06 35.20 36.64 215,852 +1.35(+3.83%)
Mar 01, 2022 34.85 35.52 34.78 35.29 191,451 +1.58(+4.69%)
Feb 28, 2022 33.90 34.08 33.48 33.71 90,470 +0.62(+1.87%)
Feb 25, 2022 32.85 33.13 32.50 33.09 105,269 -0.26(-0.78%)
Feb 24, 2022 35.28 35.30 32.79 33.35 430,326 -0.13(-0.39%)
Feb 23, 2022 33.25 33.97 33.23 33.48 132,115 +0.41(+1.24%)
Feb 22, 2022 33.72 33.75 32.98 33.07 88,423 +0.36(+1.10%)
Feb 18, 2022 32.71 0 +0.32(+0.99%)
Feb 17, 2022 32.03 32.45 32.03 32.39 32,094 +0.33(+1.03%)
Feb 16, 2022 32.62 33.09 32.06 32.06 77,997 -0.32(-0.99%)
Feb 15, 2022 32.43 32.62 32.08 32.38 104,009 -1.03(-3.08%)
Feb 14, 2022 32.77 33.66 32.77 33.41 63,802 +0.23(+0.69%)
Feb 11, 2022 32.53 33.42 32.53 33.18 89,267 +0.74(+2.28%)
Feb 10, 2022 32.42 32.98 32.33 32.44 88,592 -0.12(-0.37%)
Feb 09, 2022 32.08 32.67 32.08 32.56 30,817 +0.34(+1.06%)
Feb 08, 2022 32.27 32.37 31.93 32.22 51,378 -0.55(-1.68%)
Feb 07, 2022 32.74 32.92 32.69 32.77 61,473 -0.06(-0.18%)
Feb 04, 2022 32.50 33.00 32.50 32.83 40,759 +0.61(+1.89%)
Feb 03, 2022 31.71 32.32 32.22 24,789 +0.50(+1.58%)
Feb 02, 2022 31.79 31.84 31.41 31.72 66,005 +0.09(+0.28%)
Feb 01, 2022 31.42 31.82 31.25 31.63 227,230 -0.03(-0.09%)
Jan 31, 2022 31.19 31.69 31.66 25,100 +0.22(+0.70%)
Jan 28, 2022 31.79 31.93 31.26 31.44 41,604 +0.00(+0.00%)
Jan 27, 2022 31.97 31.97 31.21 31.44 95,330 +0.05(+0.16%)
Jan 26, 2022 31.64 31.77 31.29 31.39 91,241 +0.31(+1.00%)
Jan 25, 2022 30.45 31.16 30.45 31.08 68,634 +0.38(+1.24%)
Jan 24, 2022 30.69 30.73 30.05 30.70 262,619 -0.32(-1.03%)
Jan 21, 2022 30.77 31.20 30.66 31.02 72,640 +0.06(+0.19%)
Jan 20, 2022 31.13 31.60 30.91 30.96 161,310 -0.14(-0.45%)
Jan 19, 2022 31.25 31.50 31.07 31.10 36,726 +0.05(+0.16%)
Jan 18, 2022 30.79 31.12 30.77 31.05 56,162 +0.47(+1.54%)
Jan 14, 2022 30.58 0 +0.78(+2.62%)
Jan 13, 2022 30.16 30.17 29.74 29.80 31,196 -0.24(-0.80%)
Jan 12, 2022 29.71 30.17 29.71 30.04 46,050 +0.33(+1.11%)
Jan 11, 2022 28.96 29.80 28.96 29.71 46,763 +0.94(+3.26%)
Jan 10, 2022 29.12 29.12 28.73 28.77 27,871 -0.28(-0.95%)
Jan 07, 2022 29.45 29.45 28.95 29.05 30,844 -0.07(-0.24%)
Jan 06, 2022 29.20 29.33 29.01 29.12 20,423 +0.67(+2.36%)
Jan 05, 2022 28.50 29.00 28.45 28.45 113,813 -0.11(-0.39%)
Jan 04, 2022 28.35 28.76 28.35 28.56 21,504 +0.35(+1.24%)
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.