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 (%)
Sep 30, 2009 35.50 36.85 34.80 36.60 58,143 +1.69(+4.84%)
Sep 29, 2009 34.83 35.30 34.75 34.91 36,534 -0.24(-0.67%)
Sep 28, 2009 34.70 35.40 34.60 35.15 109,920 +0.49(+1.41%)
Sep 25, 2009 34.75 35.12 34.50 34.66 136,664 -0.23(-0.66%)
Sep 24, 2009 35.79 35.96 34.60 34.89 183,837 -1.10(-3.06%)
Sep 23, 2009 37.40 37.40 35.97 35.99 93,103 -1.39(-3.72%)
Sep 22, 2009 37.32 37.50 37.12 37.38 43,787 +0.86(+2.35%)
Sep 21, 2009 36.91 37.70 36.30 36.52 98,123 -1.26(-3.34%)
Sep 18, 2009 38.02 38.21 37.73 37.78 35,408 -0.27(-0.71%)
Sep 17, 2009 37.73 38.20 37.73 38.05 46,427 +0.60(+1.60%)
Sep 16, 2009 37.28 37.95 37.13 37.45 54,402 +0.23(+0.62%)
Sep 15, 2009 36.55 37.25 36.30 37.22 60,915 +0.69(+1.89%)
Sep 14, 2009 36.10 36.62 36.10 36.53 87,486 +0.14(+0.38%)
Sep 11, 2009 37.89 37.92 36.20 36.39 59,569 -1.32(-3.50%)
Sep 10, 2009 37.49 37.71 37.14 37.71 26,245 +0.34(+0.91%)
Sep 09, 2009 37.40 37.82 37.28 37.37 31,140 -0.03(-0.08%)
Sep 08, 2009 36.97 37.56 36.84 37.40 69,653 +1.64(+4.59%)
Sep 04, 2009 35.69 36.29 35.55 35.76 53,803 -0.37(-1.02%)
Sep 03, 2009 36.19 36.38 35.82 36.13 77,089 +0.09(+0.25%)
Sep 02, 2009 36.00 36.36 35.74 36.04 64,985 -0.15(-0.41%)
Sep 01, 2009 37.03 37.83 36.09 36.19 141,710 -0.85(-2.29%)
Aug 31, 2009 37.47 37.47 36.72 37.04 48,614 -1.36(-3.54%)
Aug 28, 2009 38.72 38.78 37.99 38.40 45,839 -0.09(-0.23%)
Aug 27, 2009 37.53 38.55 37.25 38.49 29,162 +0.60(+1.57%)
Aug 26, 2009 37.73 38.07 37.59 37.89 29,286 -0.28(-0.72%)
Aug 25, 2009 39.24 39.50 37.90 38.17 37,997 -0.93(-2.38%)
Aug 24, 2009 39.47 39.56 39.10 39.10 94,471 -0.14(-0.36%)
Aug 21, 2009 39.09 39.40 38.93 39.24 121,648 +0.58(+1.50%)
Aug 20, 2009 39.06 39.10 38.64 38.66 57,435 -0.58(-1.48%)
Aug 19, 2009 37.80 39.43 37.75 39.24 82,956 +1.04(+2.72%)
Aug 18, 2009 36.91 38.31 36.57 38.20 36,446 +1.49(+4.05%)
Aug 17, 2009 36.84 37.23 36.51 36.71 150,250 -0.94(-2.49%)
Aug 14, 2009 39.00 39.00 37.35 37.65 86,604 -1.45(-3.71%)
Aug 13, 2009 38.85 39.27 38.50 39.10 52,934 +0.45(+1.16%)
Aug 12, 2009 38.27 38.89 38.27 38.65 22,427 +0.39(+1.02%)
Aug 11, 2009 39.02 39.02 38.16 38.26 77,289 -1.04(-2.65%)
Aug 10, 2009 39.43 39.43 38.87 39.30 37,883 +0.21(+0.54%)
Aug 07, 2009 39.53 39.64 38.85 39.09 44,515 -0.43(-1.09%)
Aug 06, 2009 39.64 39.83 39.09 39.52 169,687 -0.01(-0.03%)
Aug 05, 2009 39.24 39.75 38.85 39.53 64,123 +0.27(+0.69%)
Aug 04, 2009 38.78 39.43 38.78 39.26 62,777 +0.31(+0.80%)
Aug 03, 2009 38.97 39.20 38.69 38.95 140,578 +0.97(+2.55%)
Jul 31, 2009 36.75 38.23 36.75 37.98 54,701 +0.81(+2.18%)
Jul 30, 2009 36.25 37.45 36.10 37.17 373,736 +1.61(+4.53%)
Jul 29, 2009 36.54 36.78 35.45 35.56 81,801 -1.76(-4.72%)
Jul 28, 2009 37.03 37.42 36.85 37.32 44,969 -0.35(-0.93%)
Jul 27, 2009 37.74 38.01 37.52 37.67 65,818 -0.22(-0.58%)
Jul 24, 2009 37.21 38.71 36.52 37.89 832 +0.60(+1.60%)
Jul 23, 2009 36.40 37.56 36.40 37.29 191,003 +0.82(+2.25%)
Jul 22, 2009 35.67 36.61 35.46 36.47 156,594 +0.27(+0.75%)
Jul 21, 2009 36.64 36.64 35.87 36.20 102,360 +0.06(+0.17%)
Jul 20, 2009 36.01 36.23 35.64 36.14 122,879 +0.74(+2.09%)
Jul 17, 2009 34.89 35.70 34.89 35.40 75,663 +0.72(+2.08%)
Jul 16, 2009 34.13 34.78 34.10 34.68 47,418 +0.24(+0.70%)
Jul 15, 2009 33.97 34.57 33.62 34.44 128,644 +1.31(+3.97%)
Jul 14, 2009 33.84 33.84 32.93 33.12 79,398 -0.04(-0.11%)
Jul 13, 2009 32.82 33.25 32.60 33.16 99,819 -0.05(-0.15%)
Jul 10, 2009 33.27 33.35 32.89 33.21 68,843 -0.51(-1.51%)
Jul 09, 2009 33.48 33.91 33.12 33.72 87,937 +0.41(+1.23%)
Jul 08, 2009 34.10 34.21 33.23 33.31 240,688 -0.97(-2.83%)
Jul 07, 2009 34.85 35.07 34.25 34.28 129,478 -0.73(-2.09%)
Jul 06, 2009 35.20 35.43 34.76 35.01 158,903 -1.35(-3.71%)
Jul 02, 2009 36.68 36.68 36.22 36.36 137,657 -1.21(-3.22%)
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.