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, 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%)
Feb 03, 2020 20.16 20.25 19.80 19.84 43,377 -0.47(-2.34%)
Jan 31, 2020 20.33 20.46 20.06 20.31 26,900 -0.28(-1.36%)
Jan 30, 2020 20.33 20.59 20.22 20.59 26,348 -0.08(-0.39%)
Jan 29, 2020 20.85 20.85 20.52 20.67 11,681 -0.08(-0.39%)
Jan 28, 2020 20.62 20.86 20.60 20.75 6,812 +0.24(+1.17%)
Jan 27, 2020 20.47 20.59 20.37 20.51 157,789 -0.49(-2.32%)
Jan 24, 2020 21.13 21.13 20.82 21.00 6,100 -0.46(-2.16%)
Jan 23, 2020 21.31 21.46 21.23 21.46 5,161 -0.40(-1.83%)
Jan 22, 2020 22.02 22.02 21.84 21.86 3,108 -0.52(-2.32%)
Jan 21, 2020 22.25 22.50 22.25 22.38 9,503 -0.06(-0.29%)
Jan 17, 2020 22.42 22.46 22.41 22.44 3,600 +0.04(+0.16%)
Jan 16, 2020 22.21 22.47 22.21 22.41 5,387 +0.14(+0.62%)
Jan 15, 2020 22.36 22.40 22.09 22.27 61,586 -0.16(-0.71%)
Jan 14, 2020 22.43 22.43 22.39 22.43 478 +0.13(+0.58%)
Jan 13, 2020 22.44 22.44 22.29 22.30 6,523 -0.29(-1.26%)
Jan 10, 2020 22.50 22.62 22.50 22.59 2,700 -0.11(-0.51%)
Jan 09, 2020 22.58 22.70 22.44 22.70 32,164 -0.14(-0.61%)
Jan 08, 2020 23.53 23.61 22.53 22.84 14,836 -0.74(-3.13%)
Jan 07, 2020 23.62 23.65 23.45 23.58 38,003 -0.02(-0.09%)
Jan 06, 2020 23.85 23.85 23.60 23.60 7,014 +0.02(+0.08%)
Jan 03, 2020 23.68 23.83 23.46 23.58 24,200 +0.54(+2.34%)
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.