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 (%)
Jun 30, 2017 16.55 16.83 16.51 16.82 22,391 +0.44(+2.69%)
Jun 29, 2017 16.46 16.57 16.35 16.38 36,158 +0.02(+0.12%)
Jun 28, 2017 16.16 16.38 16.11 16.36 76,766 +0.19(+1.18%)
Jun 27, 2017 16.00 16.24 15.98 16.17 33,789 +0.31(+1.95%)
Jun 26, 2017 15.78 15.91 15.65 15.86 31,625 +0.06(+0.38%)
Jun 23, 2017 15.64 15.81 15.60 15.80 64,033 +0.14(+0.89%)
Jun 22, 2017 15.74 15.80 15.63 15.66 89,485 +0.14(+0.90%)
Jun 21, 2017 15.94 16.10 15.45 15.52 88,172 -0.42(-2.63%)
Jun 20, 2017 15.94 15.99 15.78 15.94 386,947 -0.31(-1.91%)
Jun 19, 2017 16.47 16.53 16.22 16.25 87,155 -0.17(-1.04%)
Jun 16, 2017 16.42 16.44 16.35 16.42 61,876 +0.10(+0.61%)
Jun 15, 2017 16.34 16.41 16.30 16.32 79,521 -0.05(-0.31%)
Jun 14, 2017 16.88 16.88 16.30 16.37 120,639 -0.54(-3.19%)
Jun 13, 2017 16.78 16.96 16.66 16.91 80,316 +0.11(+0.65%)
Jun 12, 2017 16.88 17.08 16.78 16.80 54,582 +0.03(+0.18%)
Jun 09, 2017 16.66 16.84 16.62 16.77 91,057 +0.06(+0.36%)
Jun 08, 2017 16.64 16.80 16.60 16.71 235,221 +0.05(+0.30%)
Jun 07, 2017 17.21 17.24 16.64 16.66 247,890 -0.68(-3.92%)
Jun 06, 2017 17.00 17.40 17.00 17.34 92,764 +0.22(+1.29%)
Jun 05, 2017 17.15 17.28 16.97 17.12 59,554 -0.16(-0.93%)
Jun 02, 2017 17.14 17.36 17.05 17.28 129,886 -0.06(-0.35%)
Jun 01, 2017 17.41 17.66 17.26 17.34 408,222 -0.02(-0.12%)
May 31, 2017 17.40 17.45 17.24 17.36 19,484 -0.47(-2.64%)
May 30, 2017 17.70 17.91 17.63 17.83 83,931 -0.03(-0.17%)
May 26, 2017 17.64 17.91 17.51 17.86 86,515 +0.36(+2.06%)
May 25, 2017 18.23 18.37 17.44 17.50 113,957 -0.88(-4.79%)
May 24, 2017 18.39 18.53 18.24 18.38 68,389 -0.10(-0.54%)
May 23, 2017 18.40 18.50 18.22 18.48 105,202 +0.07(+0.38%)
May 22, 2017 18.36 18.47 18.34 18.41 59,572 +0.15(+0.82%)
May 19, 2017 18.06 18.28 18.06 18.26 46,593 +0.35(+1.95%)
May 18, 2017 17.61 17.99 17.52 17.91 45,117 +0.04(+0.22%)
May 17, 2017 17.81 18.00 17.53 17.87 38,451 +0.14(+0.79%)
May 16, 2017 17.81 17.93 17.71 17.73 50,546 -0.02(-0.11%)
May 15, 2017 17.96 17.96 17.73 17.75 45,293 +0.21(+1.20%)
May 12, 2017 17.63 17.70 17.39 17.54 41,831 -0.11(-0.62%)
May 11, 2017 17.56 17.98 17.49 17.65 222,826 +0.26(+1.50%)
May 10, 2017 17.21 17.55 17.16 17.39 92,064 +0.36(+2.11%)
May 09, 2017 17.05 17.19 16.85 17.03 188,474 -0.11(-0.64%)
May 08, 2017 17.10 17.20 16.88 17.14 210,214 +0.05(+0.29%)
May 05, 2017 16.72 17.15 16.72 17.09 124,376 +0.38(+2.27%)
May 04, 2017 17.37 17.37 16.66 16.71 173,071 -0.77(-4.41%)
May 03, 2017 17.53 18.14 17.29 17.48 83,421 +0.08(+0.46%)
May 02, 2017 17.78 17.80 17.31 17.40 90,342 -0.39(-2.19%)
May 01, 2017 17.76 17.82 17.73 17.79 78,450 -0.08(-0.45%)
Apr 28, 2017 18.01 18.06 17.84 17.87 23,488 -0.04(-0.22%)
Apr 27, 2017 17.83 17.96 17.58 17.91 56,983 -0.07(-0.39%)
Apr 26, 2017 17.90 18.19 17.90 17.98 26,281 -0.17(-0.94%)
Apr 25, 2017 17.95 18.15 17.88 18.15 52,541 +0.14(+0.78%)
Apr 24, 2017 18.09 18.12 17.96 18.01 47,398 -0.08(-0.44%)
Apr 21, 2017 18.48 18.48 17.99 18.09 31,341 -0.36(-1.95%)
Apr 20, 2017 18.53 18.63 18.41 18.45 40,407 -0.07(-0.38%)
Apr 19, 2017 19.24 19.24 18.35 18.52 73,204 -0.69(-3.59%)
Apr 18, 2017 19.15 19.32 19.05 19.21 105,286 -0.08(-0.41%)
Apr 17, 2017 19.33 19.41 19.04 19.29 30,175 -0.06(-0.31%)
Apr 13, 2017 19.33 19.47 19.31 19.35 46,076 +0.03(+0.16%)
Apr 12, 2017 19.48 19.52 19.29 19.32 87,074 -0.03(-0.16%)
Apr 11, 2017 19.33 19.42 19.19 19.35 59,811 +0.07(+0.36%)
Apr 10, 2017 19.14 19.31 18.66 19.28 58,618 +0.26(+1.37%)
Apr 07, 2017 18.95 19.04 18.92 19.02 47,553 +0.15(+0.79%)
Apr 06, 2017 18.90 18.93 18.84 18.87 12,823 +0.23(+1.23%)
Apr 05, 2017 18.86 18.97 18.61 18.64 49,425 -0.03(-0.16%)
Apr 04, 2017 18.59 18.72 18.51 18.67 21,277 +0.23(+1.25%)
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.