Skip to main content

United States 12 Month Oil Fund (NY: USL )

40.00 +1.00 (+2.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 29.76 30.21 29.63 29.83 108,855 -0.22(-0.73%)
Apr 29, 2009 29.70 30.14 29.63 30.05 121,917 +0.76(+2.59%)
Apr 28, 2009 29.01 29.46 29.00 29.29 87,882 -0.25(-0.85%)
Apr 27, 2009 29.00 30.01 28.84 29.54 219,288 -0.72(-2.38%)
Apr 24, 2009 30.09 30.47 29.97 30.26 90,484 +0.73(+2.47%)
Apr 23, 2009 29.54 29.75 29.04 29.53 163,061 +0.16(+0.55%)
Apr 22, 2009 29.42 29.58 29.00 29.37 151,643 -0.25(-0.84%)
Apr 21, 2009 28.61 29.75 28.50 29.62 183,183 +0.12(+0.41%)
Apr 20, 2009 30.38 30.38 29.33 29.50 420,723 -1.83(-5.84%)
Apr 17, 2009 31.59 32.81 31.12 31.33 71,465 +0.04(+0.13%)
Apr 16, 2009 31.45 31.59 31.02 31.29 54,134 +0.03(+0.10%)
Apr 15, 2009 31.24 31.41 30.72 31.26 96,009 +0.09(+0.29%)
Apr 14, 2009 31.43 31.95 31.10 31.17 102,781 -0.51(-1.61%)
Apr 13, 2009 31.28 32.24 30.88 31.68 129,045 -0.75(-2.31%)
Apr 09, 2009 32.40 32.43 31.69 32.43 174,685 +0.98(+3.12%)
Apr 08, 2009 30.88 32.15 30.50 31.45 150,901 +0.30(+0.96%)
Apr 07, 2009 31.18 31.73 31.00 31.15 159,198 -0.69(-2.17%)
Apr 06, 2009 31.65 31.98 31.08 31.84 83,394 -0.34(-1.06%)
Apr 03, 2009 31.43 32.20 31.38 32.18 166,686 +0.33(+1.04%)
Apr 02, 2009 31.60 32.08 31.25 31.85 266,976 +2.10(+7.06%)
Apr 01, 2009 29.46 29.99 29.10 29.75 181,279 -0.49(-1.62%)
Mar 31, 2009 29.98 30.53 29.36 30.24 159,369 +0.17(+0.57%)
Mar 30, 2009 30.68 30.88 29.70 30.07 255,770 -2.25(-6.96%)
Mar 26, 2009 32.65 32.65 31.94 32.32 121,182 +0.50(+1.57%)
Mar 25, 2009 31.80 32.38 31.30 31.82 175,692 -0.46(-1.43%)
Mar 24, 2009 32.01 32.52 31.86 32.28 191,562 -0.02(-0.06%)
Mar 23, 2009 32.45 32.65 32.09 32.30 217,374 +0.79(+2.51%)
Mar 20, 2009 31.10 31.60 30.90 31.51 232,921 +0.43(+1.38%)
Mar 19, 2009 31.46 31.49 30.54 31.08 333,383 +0.87(+2.88%)
Mar 18, 2009 29.44 30.21 28.61 30.21 277,963 +0.87(+2.97%)
Mar 17, 2009 28.47 29.65 28.47 29.34 340,380 +1.17(+4.15%)
Mar 16, 2009 27.38 28.36 26.84 28.17 194,889 +0.45(+1.62%)
Mar 13, 2009 27.85 28.57 27.34 27.72 0 -0.28(-1.00%)
Mar 12, 2009 26.51 28.30 26.25 28.00 271,541 +1.45(+5.46%)
Mar 11, 2009 27.34 27.58 26.15 26.55 338,616 -1.05(-3.80%)
Mar 10, 2009 28.41 28.50 27.40 27.60 428,284 -0.32(-1.15%)
Mar 09, 2009 27.45 28.33 27.01 27.92 367,624 +0.07(+0.25%)
Mar 06, 2009 27.73 27.89 26.97 27.85 0 +0.90(+3.34%)
Mar 05, 2009 27.48 27.95 26.60 26.95 766,828 -0.44(-1.61%)
Mar 04, 2009 27.14 27.71 26.90 27.39 802,513 +1.78(+6.95%)
Mar 02, 2009 26.68 26.68 25.40 25.61 327,434 -1.89(-6.87%)
Feb 27, 2009 27.48 27.89 26.90 27.50 0 -0.28(-1.02%)
Feb 26, 2009 27.59 28.20 27.02 27.78 378,137 +1.11(+4.18%)
Feb 25, 2009 26.29 26.88 25.75 26.67 441,953 +0.71(+2.73%)
Feb 24, 2009 25.52 26.11 25.40 25.96 309,236 +0.56(+2.21%)
Feb 23, 2009 26.43 26.43 24.90 25.40 1,767,131 -0.27(-1.04%)
Feb 20, 2009 25.05 26.49 24.70 25.67 1,277,012 -0.08(-0.32%)
Feb 19, 2009 25.22 26.00 24.12 25.75 451,323 +1.21(+4.93%)
Feb 18, 2009 25.50 25.50 24.40 24.54 338,496 -0.96(-3.77%)
Feb 17, 2009 26.43 26.49 25.22 25.50 523,373 -2.20(-7.94%)
Feb 13, 2009 28.44 28.48 27.32 27.70 543,698 -0.80(-2.81%)
Feb 12, 2009 28.68 28.70 27.80 28.50 663,342 -0.14(-0.48%)
Feb 11, 2009 29.26 29.30 28.00 28.64 599,203 -0.11(-0.39%)
Feb 10, 2009 31.46 31.49 28.50 28.75 602,789 -1.95(-6.35%)
Feb 09, 2009 31.33 31.33 30.00 30.70 293,072 +0.69(+2.30%)
Feb 06, 2009 29.01 30.15 28.92 30.01 46,591 +0.64(+2.18%)
Feb 05, 2009 28.49 29.37 28.20 29.37 10,390 +1.11(+3.93%)
Feb 04, 2009 28.60 28.92 28.25 28.26 2,845 +0.36(+1.29%)
Feb 03, 2009 28.01 28.79 27.83 27.90 8,413 -0.02(-0.07%)
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.