Skip to main content

United States 12 Month Oil Fund (NY: USL )

39.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 19.52 19.71 19.38 19.68 100,607 +0.02(+0.10%)
Feb 27, 2017 19.74 19.76 19.63 19.66 40,955 +0.05(+0.25%)
Feb 24, 2017 19.67 19.70 19.56 19.61 118,395 -0.10(-0.51%)
Feb 23, 2017 19.85 19.87 19.63 19.71 58,516 +0.27(+1.39%)
Feb 22, 2017 19.43 19.51 19.40 19.44 27,760 -0.21(-1.07%)
Feb 21, 2017 19.81 19.85 19.65 19.65 101,821 +0.11(+0.56%)
Feb 17, 2017 19.54 19.54 19.54 0 -0.02(-0.10%)
Feb 16, 2017 19.71 19.73 19.42 19.56 35,143 -0.02(-0.10%)
Feb 15, 2017 19.60 19.71 19.57 19.58 20,190 -0.10(-0.51%)
Feb 14, 2017 19.91 19.91 19.65 19.68 33,135 +0.07(+0.36%)
Feb 13, 2017 19.65 19.72 19.55 19.61 127,590 -0.31(-1.56%)
Feb 10, 2017 19.89 19.99 19.84 19.92 83,840 +0.28(+1.43%)
Feb 09, 2017 19.60 19.68 19.54 19.64 42,395 +0.16(+0.82%)
Feb 08, 2017 19.35 19.51 19.21 19.48 80,248 +0.03(+0.15%)
Feb 07, 2017 19.54 19.54 19.35 19.45 56,686 -0.29(-1.47%)
Feb 06, 2017 19.92 20.00 19.70 19.74 28,572 -0.28(-1.40%)
Feb 03, 2017 19.98 20.08 19.91 20.02 12,374 +0.06(+0.30%)
Feb 02, 2017 20.00 20.04 19.80 19.96 32,357 +0.09(+0.45%)
Feb 01, 2017 19.84 19.99 19.51 19.87 364,907 +0.22(+1.12%)
Jan 31, 2017 19.82 19.96 19.61 19.65 234,996 -0.01(-0.05%)
Jan 30, 2017 19.70 19.70 19.60 19.66 20,968 -0.11(-0.56%)
Jan 27, 2017 19.73 20.25 19.65 19.77 63,597 -0.24(-1.20%)
Jan 26, 2017 19.81 20.11 19.81 20.01 40,003 +0.26(+1.32%)
Jan 25, 2017 19.70 19.93 19.69 19.75 39,763 -0.07(-0.35%)
Jan 24, 2017 19.92 20.02 19.82 19.82 21,637 -0.03(-0.15%)
Jan 23, 2017 19.66 19.93 19.66 19.85 14,594 -0.10(-0.50%)
Jan 20, 2017 19.97 20.05 19.92 19.95 46,548 +0.36(+1.84%)
Jan 19, 2017 19.66 19.76 19.53 19.59 57,664 -0.05(-0.25%)
Jan 18, 2017 19.71 19.95 19.48 19.64 87,291 -0.38(-1.90%)
Jan 17, 2017 20.31 20.44 20.01 20.02 16,666 -0.07(-0.35%)
Jan 13, 2017 20.09 20.09 20.09 0 -0.18(-0.89%)
Jan 12, 2017 20.37 20.38 20.20 20.27 84,639 +0.25(+1.25%)
Jan 11, 2017 19.70 20.20 19.60 20.02 166,171 +0.49(+2.51%)
Jan 10, 2017 20.02 20.02 19.51 19.53 121,864 -0.37(-1.86%)
Jan 09, 2017 20.24 20.65 19.88 19.90 99,783 -0.54(-2.64%)
Jan 06, 2017 20.66 20.66 20.33 20.44 12,528 -0.02(-0.10%)
Jan 05, 2017 20.46 20.59 20.19 20.46 45,964 +0.16(+0.79%)
Jan 04, 2017 20.06 20.37 19.94 20.30 105,623 +0.23(+1.15%)
Jan 03, 2017 20.81 20.89 19.92 20.07 159,413 -0.33(-1.62%)
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%)
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.