Skip to main content

United States 12 Month Oil Fund (NY: USL )

42.11 +0.42 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 22.20 22.28 22.13 22.23 13,510 +0.00(+0.01%)
Jan 30, 2018 22.24 22.11 22.23 10,904 -0.32(-1.42%)
Jan 29, 2018 22.52 22.56 22.37 22.55 41,434 -0.14(-0.63%)
Jan 26, 2018 22.56 22.79 22.54 22.69 40,962 +0.20(+0.89%)
Jan 25, 2018 22.70 22.74 22.46 22.49 31,103 -0.12(-0.53%)
Jan 24, 2018 22.28 22.62 22.21 22.61 38,195 +0.26(+1.16%)
Jan 23, 2018 22.20 22.40 22.19 22.35 42,451 +0.25(+1.13%)
Jan 22, 2018 21.91 22.17 21.84 22.10 79,972 +0.10(+0.45%)
Jan 19, 2018 21.96 22.02 21.89 22.00 31,130 -0.07(-0.32%)
Jan 18, 2018 22.04 22.13 21.96 22.07 15,101 -0.00(-0.01%)
Jan 17, 2018 22.03 22.14 22.03 22.07 8,130 +0.04(+0.19%)
Jan 16, 2018 22.07 22.18 21.98 22.03 38,675 -0.11(-0.50%)
Jan 12, 2018 22.14 22.14 22.14 0 +0.19(+0.87%)
Jan 11, 2018 21.91 22.13 21.91 21.95 29,984 +0.08(+0.37%)
Jan 10, 2018 21.86 21.92 21.84 21.87 25,672 +0.12(+0.55%)
Jan 09, 2018 21.56 21.87 21.51 21.75 64,869 +0.26(+1.21%)
Jan 08, 2018 21.41 21.50 21.37 21.49 42,725 +0.11(+0.51%)
Jan 05, 2018 21.27 21.39 21.21 21.38 31,160 -0.01(-0.05%)
Jan 04, 2018 21.30 21.42 21.10 21.39 57,439 +0.07(+0.33%)
Jan 03, 2018 21.15 21.34 21.15 21.32 33,648 +0.28(+1.33%)
Jan 02, 2018 21.00 21.06 20.97 21.04 86,570 +0.12(+0.57%)
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 19.66 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 19.93 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(-0.55%)
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%)
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.