United States 12 Month Oil Fund (NY: USL )

31.44 USD +0.05 (+0.16%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 20.92 20.92 20.92 0 +0.05(+0.24%)
Dec 28, 2017 20.79 20.89 20.73 20.87 23,525 +0.08(+0.38%)
Dec 27, 2017 20.80 20.84 20.70 20.79 33,061 +0.02(+0.10%)
Dec 26, 2017 20.50 20.88 20.47 20.77 22,070 +0.39(+1.91%)
Dec 22, 2017 20.25 20.45 20.25 20.38 16,014 +0.07(+0.34%)
Dec 21, 2017 20.12 20.35 20.12 20.31 34,432 +0.05(+0.27%)
Dec 20, 2017 20.14 20.27 20.10 20.25 66,794 +0.15(+0.77%)
Dec 19, 2017 20.06 20.12 20.01 20.10 26,779 +0.10(+0.50%)
Dec 18, 2017 20.01 20.10 19.86 20.00 40,406 +0.11(+0.55%)
Dec 15, 2017 19.88 19.92 19.77 19.89 11,001 +0.02(+0.10%)
Dec 14, 2017 19.54 19.89 19.54 19.87 65,266 +0.22(+1.12%)
Dec 13, 2017 19.97 19.97 19.62 19.65 37,205 -0.26(-1.31%)
Dec 12, 2017 20.23 20.23 19.85 19.91 37,635 -0.31(-1.53%)
Dec 11, 2017 20.10 20.23 20.10 20.22 51,543 +0.16(+0.80%)
Dec 08, 2017 20.05 20.15 19.92 20.06 48,487 +0.26(+1.31%)
Dec 07, 2017 19.72 19.85 19.67 19.80 48,806 +0.22(+1.12%)
Dec 06, 2017 19.83 19.85 19.58 19.58 19,738 -0.50(-2.49%)
Dec 05, 2017 19.88 20.09 19.88 20.08 27,572 +0.14(+0.72%)
Dec 04, 2017 19.96 20.04 19.92 19.94 35,481 -0.23(-1.16%)
Dec 01, 2017 20.23 20.35 20.10 20.17 110,098 +0.29(+1.46%)
Nov 30, 2017 20.07 20.07 19.77 19.88 55,027 -0.01(-0.05%)
Nov 29, 2017 20.13 20.19 19.25 19.89 40,765 -0.22(-1.09%)
Nov 28, 2017 20.06 20.14 20.06 20.11 10,037 -0.04(-0.20%)
Nov 27, 2017 20.15 20.22 19.94 20.15 37,726 -0.08(-0.40%)
Nov 24, 2017 20.18 20.26 20.09 20.23 51,501 +0.22(+1.10%)
Nov 22, 2017 19.92 20.07 19.84 20.01 75,301 +0.21(+1.06%)
Nov 21, 2017 19.69 19.89 19.68 19.80 121,027 +0.09(+0.46%)
Nov 20, 2017 19.65 19.73 19.50 19.71 79,557 -0.11(-0.56%)
Nov 17, 2017 19.65 19.85 19.62 19.82 13,402 +0.39(+2.01%)
Nov 16, 2017 19.39 19.58 19.39 19.43 53,907 -0.04(-0.21%)
Nov 15, 2017 19.40 19.56 19.20 19.47 107,184 -0.05(-0.26%)
Nov 14, 2017 19.95 19.95 19.36 19.52 58,292 -0.46(-2.30%)
Nov 13, 2017 20.06 20.14 19.90 19.98 90,183 -0.02(-0.10%)
Nov 10, 2017 20.01 20.12 19.90 20.00 46,784 -0.03(-0.15%)
Nov 09, 2017 19.99 20.14 19.96 20.03 72,209 +0.05(+0.25%)
Nov 08, 2017 19.96 20.26 19.88 19.98 86,768 -0.02(-0.10%)
Nov 07, 2017 19.99 20.03 19.90 20.00 46,372 -0.01(-0.05%)
Nov 06, 2017 19.53 20.07 19.49 20.01 145,173 +0.57(+2.93%)
Nov 03, 2017 19.11 19.49 19.11 19.44 17,609 +0.29(+1.51%)
Nov 02, 2017 18.98 19.15 18.98 19.15 16,418 +0.17(+0.90%)
Nov 01, 2017 19.23 19.23 18.87 18.98 78,419 -0.06(-0.32%)
Oct 31, 2017 18.91 19.10 18.91 19.04 29,411 +0.06(+0.32%)
Oct 30, 2017 19.09 18.88 18.98 64,788 +0.06(+0.32%)
Oct 27, 2017 18.58 18.95 18.56 18.92 50,656 +0.37(+1.99%)
Oct 26, 2017 18.41 18.58 18.37 18.55 10,935 +0.11(+0.60%)
Oct 25, 2017 18.40 18.46 18.34 18.44 19,110 -0.03(-0.16%)
Oct 24, 2017 18.35 18.50 18.26 18.47 92,426 +0.19(+1.04%)
Oct 23, 2017 18.36 18.40 18.24 18.28 6,509 -0.08(-0.44%)
Oct 20, 2017 18.11 18.36 18.08 18.36 53,793 +0.15(+0.82%)
Oct 19, 2017 18.15 18.27 18.14 18.21 91,674 -0.18(-0.98%)
Oct 18, 2017 18.42 18.45 18.32 18.39 15,402 +0.02(+0.11%)
Oct 17, 2017 18.39 18.45 18.20 18.37 18,350 -0.02(-0.11%)
Oct 16, 2017 18.47 18.50 18.34 18.39 77,834 +0.13(+0.71%)
Oct 13, 2017 18.21 18.31 18.17 18.26 29,406 +0.22(+1.22%)
Oct 12, 2017 17.95 18.12 17.92 18.04 18,906 -0.18(-0.99%)
Oct 11, 2017 18.06 18.26 17.99 18.22 26,385 +0.13(+0.72%)
Oct 10, 2017 17.92 18.17 17.92 18.09 23,617 +0.41(+2.32%)
Oct 09, 2017 17.71 17.80 17.64 17.68 44,702 +0.02(+0.11%)
Oct 06, 2017 17.75 17.75 17.61 17.66 20,255 -0.45(-2.48%)
Oct 05, 2017 17.85 18.20 17.85 18.11 156,710 +0.29(+1.63%)
Oct 04, 2017 17.91 18.02 17.79 17.82 72,683 -0.09(-0.50%)
Oct 03, 2017 17.99 18.02 17.90 17.91 60,987 -0.03(-0.17%)
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.