Skip to main content

United States 12 Month Oil Fund (NY: USL )

41.73 +0.91 (+2.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 20.40 20.40 20.40 0 +0.01(+0.05%)
Dec 29, 2016 20.41 20.50 20.33 20.39 62,070 +0.00(+0.00%)
Dec 28, 2016 20.38 20.50 20.05 20.39 43,869 +0.07(+0.34%)
Dec 27, 2016 20.10 20.39 20.10 20.32 59,593 +0.22(+1.09%)
Dec 23, 2016 20.10 20.10 20.10 0 +0.15(+0.75%)
Dec 22, 2016 19.98 20.09 19.92 19.95 17,292 +0.06(+0.30%)
Dec 21, 2016 20.12 20.19 19.83 19.89 51,615 -0.27(-1.34%)
Dec 20, 2016 20.19 20.23 20.02 20.16 27,001 +0.26(+1.31%)
Dec 19, 2016 19.91 20.00 19.61 19.90 78,823 -0.08(-0.39%)
Dec 16, 2016 19.88 20.01 19.81 19.98 76,850 +0.26(+1.31%)
Dec 15, 2016 19.58 19.80 19.08 19.72 69,374 +0.06(+0.31%)
Dec 14, 2016 19.96 20.20 19.62 19.66 48,607 -0.50(-2.48%)
Dec 13, 2016 20.28 20.28 20.00 20.16 32,830 +0.16(+0.80%)
Dec 12, 2016 20.37 20.43 19.93 20.00 175,180 +0.27(+1.37%)
Dec 09, 2016 19.76 19.76 19.63 19.73 43,147 +0.20(+1.02%)
Dec 08, 2016 19.41 19.58 19.30 19.53 125,751 +0.17(+0.88%)
Dec 07, 2016 19.39 19.57 19.31 19.36 119,575 -0.19(-0.97%)
Dec 06, 2016 19.52 19.67 19.44 19.55 102,517 -0.14(-0.71%)
Dec 05, 2016 19.80 19.98 19.68 19.69 286,302 -0.04(-0.20%)
Dec 02, 2016 19.60 19.78 19.51 19.73 162,164 +0.30(+1.54%)
Dec 01, 2016 19.37 19.73 19.37 19.43 464,464 +0.54(+2.86%)
Nov 30, 2016 18.57 19.18 18.56 18.89 326,769 +1.24(+7.03%)
Nov 29, 2016 17.71 17.80 17.54 17.65 85,100 -0.56(-3.08%)
Nov 28, 2016 18.14 18.47 18.14 18.21 32,975 +0.12(+0.66%)
Nov 25, 2016 18.42 18.42 18.02 18.09 40,788 -0.54(-2.90%)
Nov 23, 2016 18.63 18.63 18.63 0 +0.11(+0.59%)
Nov 22, 2016 18.68 18.75 18.39 18.52 74,473 -0.17(-0.92%)
Nov 21, 2016 18.37 18.69 18.35 18.69 70,241 +0.72(+4.02%)
Nov 18, 2016 17.88 17.98 17.65 17.97 45,321 +0.29(+1.64%)
Nov 17, 2016 18.02 18.12 17.65 17.68 137,558 -0.04(-0.23%)
Nov 16, 2016 17.80 18.02 17.63 17.72 29,429 -0.22(-1.23%)
Nov 15, 2016 17.46 17.98 17.46 17.94 171,085 +0.75(+4.36%)
Nov 14, 2016 17.15 17.20 16.80 17.19 111,555 +0.04(+0.23%)
Nov 11, 2016 17.32 17.39 17.10 17.15 82,312 -0.47(-2.67%)
Nov 10, 2016 17.68 17.96 17.60 17.62 148,342 -0.35(-1.95%)
Nov 09, 2016 17.61 18.01 17.55 17.97 118,770 +0.38(+2.16%)
Nov 08, 2016 17.47 17.74 17.42 17.59 70,945 -0.01(-0.06%)
Nov 07, 2016 17.41 17.61 17.26 17.60 94,682 +0.31(+1.79%)
Nov 04, 2016 17.30 17.52 17.12 17.29 76,419 -0.18(-1.03%)
Nov 03, 2016 17.64 17.73 17.38 17.47 78,705 -0.28(-1.56%)
Nov 02, 2016 17.86 18.11 17.54 17.75 95,500 -0.41(-2.28%)
Nov 01, 2016 18.31 18.35 17.95 18.16 79,916 +0.08(+0.44%)
Oct 31, 2016 18.59 18.61 18.07 18.08 72,271 -0.74(-3.93%)
Oct 28, 2016 18.99 19.15 18.79 18.82 21,544 -0.30(-1.57%)
Oct 27, 2016 19.18 19.22 19.06 19.12 16,078 +0.14(+0.74%)
Oct 26, 2016 19.02 19.32 18.94 18.98 35,079 -0.26(-1.35%)
Oct 25, 2016 19.42 19.51 19.21 19.24 23,539 -0.27(-1.38%)
Oct 24, 2016 19.42 19.53 19.21 19.51 31,061 -0.03(-0.15%)
Oct 21, 2016 19.38 19.56 19.33 19.54 37,870 +0.21(+1.09%)
Oct 20, 2016 19.48 19.48 19.31 19.33 16,836 -0.33(-1.68%)
Oct 19, 2016 19.58 19.87 19.58 19.66 15,705 +0.26(+1.34%)
Oct 18, 2016 19.44 19.45 19.21 19.40 41,938 +0.14(+0.73%)
Oct 17, 2016 19.34 19.34 19.13 19.26 76,653 -0.08(-0.41%)
Oct 14, 2016 19.42 19.42 19.21 19.34 39,928 -0.06(-0.31%)
Oct 13, 2016 19.29 19.46 19.03 19.40 69,513 +0.08(+0.41%)
Oct 12, 2016 19.38 19.42 19.28 19.32 49,337 -0.19(-0.97%)
Oct 11, 2016 19.72 19.72 19.42 19.51 61,845 -0.17(-0.86%)
Oct 10, 2016 19.53 19.89 19.53 19.68 39,996 +0.42(+2.18%)
Oct 07, 2016 19.53 19.53 19.20 19.26 115,410 -0.23(-1.18%)
Oct 06, 2016 19.43 19.57 19.34 19.49 68,612 +0.23(+1.19%)
Oct 05, 2016 19.26 19.37 18.86 19.26 82,871 +0.29(+1.53%)
Oct 04, 2016 19.18 19.18 18.91 18.97 73,608 +0.08(+0.42%)
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.