United States 12 Month Oil Fund (NY: USL )

25.89 USD +0.37 (+1.45%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 14.69 15.13 14.69 15.05 55,673 +0.36(+2.45%)
Sep 29, 2020 15.03 15.03 14.54 14.69 124,208 -0.47(-3.10%)
Sep 28, 2020 15.21 15.28 15.00 15.16 36,439 +0.13(+0.86%)
Sep 25, 2020 14.99 15.12 14.96 15.03 69,100 -0.07(-0.46%)
Sep 24, 2020 14.87 15.14 14.87 15.10 71,726 +0.21(+1.41%)
Sep 23, 2020 15.00 15.25 14.84 14.89 160,728 +0.03(+0.20%)
Sep 22, 2020 14.87 15.10 14.76 14.86 100,243 -0.11(-0.73%)
Sep 21, 2020 15.08 15.22 14.68 14.97 99,147 -0.41(-2.67%)
Sep 18, 2020 15.33 15.58 15.31 15.38 81,300 -0.09(-0.58%)
Sep 17, 2020 15.15 15.55 15.08 15.47 117,677 +0.23(+1.51%)
Sep 16, 2020 15.00 15.28 14.95 15.24 138,035 +0.55(+3.74%)
Sep 15, 2020 14.47 14.78 14.45 14.69 85,664 +0.26(+1.80%)
Sep 14, 2020 14.30 14.45 14.26 14.43 163,389 -0.06(-0.41%)
Sep 11, 2020 14.45 14.56 14.37 14.49 101,200 +0.11(+0.76%)
Sep 10, 2020 14.62 14.66 14.35 14.38 145,170 -0.26(-1.81%)
Sep 09, 2020 14.31 14.74 14.30 14.64 220,876 +0.32(+2.27%)
Sep 08, 2020 14.41 14.43 14.10 14.32 639,490 -0.89(-5.85%)
Sep 04, 2020 15.69 15.69 15.17 15.21 313,900 -0.58(-3.67%)
Sep 03, 2020 15.53 15.82 15.45 15.79 365,017 -0.06(-0.38%)
Sep 02, 2020 16.24 16.24 15.73 15.85 238,643 -0.39(-2.40%)
Sep 01, 2020 16.22 16.35 16.17 16.24 103,287 +0.08(+0.50%)
Aug 31, 2020 16.20 16.30 16.07 16.16 91,948 -0.08(-0.49%)
Aug 28, 2020 16.20 16.29 16.15 16.24 81,600 +0.05(+0.31%)
Aug 27, 2020 16.33 16.33 16.01 16.19 182,376 -0.15(-0.92%)
Aug 26, 2020 16.33 16.46 16.30 16.34 103,321 +0.00(+0.00%)
Aug 25, 2020 16.34 16.40 16.21 16.34 264,959 +0.28(+1.74%)
Aug 24, 2020 16.02 16.15 16.00 16.06 104,468 +0.11(+0.69%)
Aug 21, 2020 15.87 15.99 15.70 15.95 198,700 -0.19(-1.18%)
Aug 20, 2020 15.89 16.18 15.77 16.14 117,494 -0.05(-0.31%)
Aug 19, 2020 16.15 16.28 16.09 16.19 90,115 +0.00(+0.00%)
Aug 18, 2020 16.05 16.27 16.02 16.19 63,070 -0.03(-0.18%)
Aug 17, 2020 15.99 16.30 15.99 16.22 105,857 +0.20(+1.25%)
Aug 14, 2020 15.98 16.08 15.90 16.02 194,700 -0.05(-0.28%)
Aug 13, 2020 16.08 16.20 15.99 16.07 95,430 -0.05(-0.28%)
Aug 12, 2020 16.10 16.20 16.02 16.11 167,504 +0.34(+2.16%)
Aug 11, 2020 16.11 16.18 15.76 15.77 222,743 -0.15(-0.94%)
Aug 10, 2020 15.93 16.04 15.88 15.92 139,000 +0.11(+0.70%)
Aug 07, 2020 15.85 15.85 15.69 15.81 116,600 -0.16(-1.00%)
Aug 06, 2020 16.12 16.15 15.95 15.97 124,855 -0.02(-0.13%)
Aug 05, 2020 16.27 16.33 15.95 15.99 275,109 +0.25(+1.59%)
Aug 04, 2020 15.49 15.92 15.48 15.74 346,028 +0.19(+1.22%)
Aug 03, 2020 15.46 15.69 15.39 15.55 359,161 +0.17(+1.11%)
Jul 31, 2020 15.38 15.40 15.14 15.38 278,400 +0.09(+0.59%)
Jul 30, 2020 15.32 15.33 14.80 15.29 369,919 -0.31(-1.99%)
Jul 29, 2020 15.60 15.67 15.54 15.60 170,273 +0.12(+0.78%)
Jul 28, 2020 15.54 15.58 15.45 15.48 193,727 -0.18(-1.15%)
Jul 27, 2020 15.45 15.72 15.26 15.66 282,194 +0.15(+0.97%)
Jul 24, 2020 15.45 15.53 15.31 15.51 115,700 +0.06(+0.39%)
Jul 23, 2020 15.54 15.72 15.30 15.45 116,494 -0.17(-1.09%)
Jul 22, 2020 15.46 15.68 15.44 15.62 145,846 +0.03(+0.19%)
Jul 21, 2020 15.72 15.84 15.55 15.59 220,713 +0.29(+1.90%)
Jul 20, 2020 15.21 15.38 15.07 15.30 167,954 +0.00(+0.00%)
Jul 17, 2020 15.32 15.37 15.15 15.30 150,700 +0.01(+0.07%)
Jul 16, 2020 15.32 15.45 15.25 15.29 294,265 -0.10(-0.65%)
Jul 15, 2020 15.28 15.47 15.17 15.39 281,238 +0.20(+1.32%)
Jul 14, 2020 14.90 15.29 14.86 15.19 226,360 +0.19(+1.27%)
Jul 13, 2020 15.26 15.31 14.96 15.00 303,056 -0.24(-1.57%)
Jul 10, 2020 15.01 15.31 14.98 15.24 554,200 +0.29(+1.94%)
Jul 09, 2020 15.26 15.30 14.86 14.95 445,346 -0.33(-2.16%)
Jul 08, 2020 15.24 15.37 15.16 15.28 312,630 +0.17(+1.13%)
Jul 07, 2020 15.15 15.32 15.10 15.11 277,383 -0.09(-0.56%)
Jul 06, 2020 15.10 15.32 15.10 15.20 324,315 +0.12(+0.83%)
Jul 02, 2020 15.07 15.22 14.89 15.07 483,000 +0.20(+1.34%)
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.