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, 2020 10.40 10.71 9.910 10.66 2,335,144 +0.73(+7.35%)
Apr 29, 2020 9.950 10.17 9.830 9.930 2,932,209 +0.32(+3.33%)
Apr 28, 2020 9.770 9.920 9.510 9.610 2,987,761 -0.25(-2.54%)
Apr 27, 2020 9.660 9.860 9.500 9.860 4,496,094 -0.49(-4.73%)
Apr 24, 2020 10.61 10.65 10.16 10.35 3,795,500 -0.22(-2.08%)
Apr 23, 2020 10.97 11.13 10.27 10.57 4,337,000 +0.22(+2.13%)
Apr 22, 2020 10.92 11.20 10.31 10.35 4,770,079 +0.21(+2.07%)
Apr 21, 2020 11.95 11.95 9.820 10.14 5,066,094 -2.20(-17.83%)
Apr 20, 2020 12.20 12.57 12.00 12.34 2,032,177 -0.32(-2.53%)
Apr 17, 2020 12.50 12.87 12.37 12.66 361,300 -0.08(-0.63%)
Apr 16, 2020 12.85 12.94 12.30 12.74 508,144 -0.11(-0.86%)
Apr 15, 2020 13.14 13.21 12.71 12.85 382,238 -0.71(-5.24%)
Apr 14, 2020 13.52 13.70 13.29 13.56 333,444 -0.03(-0.22%)
Apr 13, 2020 13.40 13.61 13.35 13.59 245,029 +0.63(+4.86%)
Apr 09, 2020 13.13 13.84 12.90 12.96 348,600 -0.10(-0.77%)
Apr 08, 2020 12.99 13.30 12.93 13.06 266,280 +0.05(+0.38%)
Apr 07, 2020 13.36 13.38 12.78 13.01 303,645 -0.08(-0.60%)
Apr 06, 2020 13.07 13.20 12.84 13.09 196,356 +0.04(+0.30%)
Apr 03, 2020 12.96 13.19 12.51 13.05 224,100 +0.87(+7.14%)
Apr 02, 2020 12.12 12.68 11.90 12.18 522,151 +0.23(+1.92%)
Apr 01, 2020 12.24 12.30 11.83 11.95 314,984 -0.32(-2.61%)
Mar 31, 2020 12.60 12.73 12.18 12.27 370,250 -0.11(-0.89%)
Mar 30, 2020 12.20 13.28 11.97 12.38 368,873 -0.09(-0.72%)
Mar 27, 2020 12.61 12.61 12.25 12.47 133,500 -0.01(-0.08%)
Mar 26, 2020 14.00 14.59 12.20 12.48 210,214 -2.22(-15.10%)
Mar 25, 2020 12.75 14.70 12.25 14.70 204,598 +1.70(+13.08%)
Mar 24, 2020 12.60 13.00 12.08 13.00 152,960 +1.39(+11.97%)
Mar 23, 2020 12.56 12.56 11.30 11.61 145,813 -0.95(-7.56%)
Mar 20, 2020 12.24 12.56 11.40 12.56 160,200 +0.32(+2.62%)
Mar 19, 2020 11.99 12.60 11.78 12.24 305,307 +0.92(+8.12%)
Mar 18, 2020 13.00 13.00 11.05 11.32 176,027 -1.89(-14.31%)
Mar 17, 2020 13.85 14.00 13.10 13.21 128,353 -0.89(-6.31%)
Mar 16, 2020 13.93 14.20 13.10 14.10 360,134 -0.60(-4.08%)
Mar 13, 2020 14.35 14.92 13.98 14.70 299,400 +0.24(+1.66%)
Mar 12, 2020 14.00 14.54 13.59 14.46 229,859 +0.12(+0.84%)
Mar 11, 2020 14.55 14.67 14.20 14.34 128,723 -0.91(-5.97%)
Mar 10, 2020 14.56 15.25 14.25 15.25 142,321 +1.56(+11.40%)
Mar 09, 2020 15.35 15.35 13.45 13.69 311,273 -3.37(-19.75%)
Mar 06, 2020 17.82 17.82 16.87 17.06 46,800 -1.37(-7.43%)
Mar 05, 2020 18.78 18.82 18.32 18.43 40,133 -0.42(-2.23%)
Mar 04, 2020 19.15 19.30 18.70 18.85 49,998 -0.02(-0.11%)
Mar 03, 2020 19.01 19.31 18.56 18.87 53,934 -0.03(-0.16%)
Mar 02, 2020 18.45 18.91 18.30 18.90 44,701 +0.75(+4.13%)
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%)
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.