Skip to main content

United States 12 Month Oil Fund (NY: USL )

39.86 +0.38 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 38.75 38.75 38.06 38.26 32,948 -0.44(-1.15%)
May 30, 2012 39.28 39.28 38.60 38.70 30,613 -1.34(-3.35%)
May 29, 2012 40.00 40.52 39.89 40.04 19,414 +0.04(+0.10%)
May 25, 2012 39.94 40.11 39.94 40.00 33,430 -0.01(-0.02%)
May 24, 2012 39.72 40.29 39.72 40.01 19,487 +0.11(+0.28%)
May 23, 2012 40.22 40.29 39.48 39.90 38,464 -0.43(-1.07%)
May 22, 2012 40.75 40.83 40.20 40.33 21,282 -0.70(-1.71%)
May 21, 2012 40.71 41.09 40.43 41.03 20,693 +0.81(+2.01%)
May 18, 2012 40.65 40.87 40.22 40.22 529,815 -0.62(-1.52%)
May 17, 2012 41.23 41.30 40.72 40.84 25,345 -0.10(-0.24%)
May 16, 2012 41.14 41.54 40.93 40.94 42,493 -0.30(-0.73%)
May 15, 2012 41.29 41.95 41.18 41.24 39,054 -0.38(-0.91%)
May 14, 2012 41.63 41.97 41.47 41.62 30,309 -0.70(-1.65%)
May 11, 2012 42.37 42.81 42.29 42.32 23,563 -0.34(-0.80%)
May 10, 2012 42.89 43.01 42.63 42.66 24,272 +0.01(+0.02%)
May 09, 2012 42.29 42.69 42.18 42.65 31,775 -0.41(-0.95%)
May 08, 2012 42.45 43.06 41.74 43.06 38,604 -0.12(-0.28%)
May 07, 2012 42.88 43.29 42.64 43.18 51,780 -0.30(-0.69%)
May 04, 2012 44.14 44.22 43.04 43.48 61,911 -1.72(-3.81%)
May 03, 2012 46.40 46.40 45.15 45.20 23,805 -1.02(-2.21%)
May 02, 2012 46.33 46.43 46.09 46.22 9,395 -0.25(-0.54%)
May 01, 2012 46.03 46.65 46.03 46.47 20,834 +0.43(+0.93%)
Apr 30, 2012 45.60 46.08 45.60 46.04 9,022 +0.00(+0.00%)
Apr 27, 2012 45.76 46.15 44.57 46.04 21,812 +0.08(+0.17%)
Apr 26, 2012 45.94 46.21 45.94 45.96 5,658 +0.16(+0.35%)
Apr 25, 2012 45.36 46.00 44.45 45.80 6,161 +0.19(+0.42%)
Apr 24, 2012 45.78 45.78 45.56 45.61 12,090 +0.07(+0.15%)
Apr 23, 2012 45.13 45.54 44.95 45.54 6,034 -0.26(-0.57%)
Apr 20, 2012 45.90 45.93 45.60 45.80 38,843 +0.51(+1.13%)
Apr 19, 2012 45.44 45.54 45.29 45.29 201,613 -0.20(-0.44%)
Apr 18, 2012 45.59 45.95 45.41 45.49 16,003 -0.59(-1.28%)
Apr 17, 2012 46.31 46.31 46.02 46.08 18,253 +0.47(+1.03%)
Apr 16, 2012 45.61 45.75 45.22 45.61 16,242 -0.14(-0.31%)
Apr 13, 2012 45.73 45.78 45.55 45.75 5,441 -0.25(-0.54%)
Apr 12, 2012 45.59 46.00 45.59 46.00 11,833 +0.46(+1.01%)
Apr 11, 2012 45.21 45.74 45.17 45.54 29,566 +0.48(+1.06%)
Apr 10, 2012 45.49 45.72 44.99 45.06 13,875 -0.59(-1.30%)
Apr 09, 2012 44.75 45.66 44.75 45.66 4,877 -0.23(-0.51%)
Apr 05, 2012 45.35 45.95 45.29 45.89 4,601 +0.42(+0.93%)
Apr 04, 2012 45.77 45.82 45.12 45.47 11,943 -0.97(-2.09%)
Apr 03, 2012 46.70 46.75 46.24 46.44 23,012 -0.28(-0.60%)
Apr 02, 2012 45.46 46.87 45.46 46.72 73,788 +0.91(+1.99%)
Mar 30, 2012 45.98 46.15 45.76 45.81 9,563 -0.02(-0.04%)
Mar 29, 2012 46.66 46.69 45.40 45.83 51,011 -1.02(-2.18%)
Mar 28, 2012 47.11 47.11 46.54 46.85 22,190 -0.75(-1.57%)
Mar 27, 2012 47.58 47.65 47.41 47.60 4,649 +0.14(+0.29%)
Mar 26, 2012 47.50 47.50 47.31 47.46 5,796 +0.20(+0.42%)
Mar 23, 2012 46.79 47.80 46.65 47.26 23,111 +0.53(+1.13%)
Mar 22, 2012 46.49 46.75 46.29 46.73 11,997 -0.56(-1.18%)
Mar 21, 2012 47.08 47.50 47.07 47.29 17,911 +0.25(+0.53%)
Mar 20, 2012 47.14 47.26 46.97 47.04 4,630 -0.76(-1.59%)
Mar 19, 2012 47.65 47.84 47.65 47.80 4,748 +0.16(+0.34%)
Mar 16, 2012 47.07 47.64 47.07 47.64 5,635 +0.76(+1.62%)
Mar 15, 2012 47.12 47.12 46.37 46.88 47,607 -0.25(-0.53%)
Mar 14, 2012 47.26 47.59 46.94 47.13 26,817 -0.30(-0.63%)
Mar 13, 2012 47.34 47.61 47.17 47.43 8,106 +0.18(+0.38%)
Mar 12, 2012 47.07 47.35 46.81 47.25 10,280 -0.32(-0.67%)
Mar 09, 2012 47.50 47.82 47.29 47.57 17,748 +0.26(+0.55%)
Mar 08, 2012 47.32 47.46 47.14 47.31 13,358 +0.24(+0.51%)
Mar 07, 2012 46.27 47.23 46.00 47.07 9,494 +0.51(+1.10%)
Mar 06, 2012 46.51 46.64 46.36 46.56 21,993 -0.74(-1.56%)
Mar 05, 2012 46.82 47.30 46.82 47.30 5,561 +0.13(+0.28%)
Mar 02, 2012 47.63 47.63 46.76 47.17 76,582 -0.77(-1.61%)
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.