Skip to main content

United States 12 Month Oil Fund (NY: USL )

39.86 +0.38 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 19.19 19.72 19.17 19.42 33,200 -0.26(-1.32%)
Nov 29, 2018 19.61 19.94 19.58 19.68 10,044 +0.30(+1.55%)
Nov 28, 2018 19.70 19.95 19.35 19.38 5,860 -0.47(-2.37%)
Nov 27, 2018 19.79 19.96 19.45 19.85 15,407 +0.05(+0.25%)
Nov 26, 2018 19.76 19.99 19.76 19.80 17,343 +0.15(+0.76%)
Nov 23, 2018 19.69 19.73 19.46 19.65 42,100 -1.19(-5.71%)
Nov 21, 2018 20.84 20.84 20.84 0 +0.49(+2.41%)
Nov 20, 2018 21.34 21.41 20.26 20.35 40,028 -1.48(-6.78%)
Nov 19, 2018 21.61 21.85 21.29 21.83 18,963 +0.02(+0.09%)
Nov 16, 2018 21.76 22.26 21.73 21.81 27,600 +0.06(+0.28%)
Nov 15, 2018 21.83 22.04 21.70 21.75 70,296 +0.02(+0.09%)
Nov 14, 2018 21.82 22.00 21.68 21.73 16,988 +0.42(+1.97%)
Nov 13, 2018 22.54 22.57 21.16 21.31 40,699 -1.37(-6.04%)
Nov 12, 2018 23.35 23.41 22.62 22.68 11,688 -0.37(-1.61%)
Nov 09, 2018 23.00 23.17 22.64 23.05 11,000 -0.33(-1.41%)
Nov 08, 2018 23.63 23.71 23.38 23.38 6,993 -0.33(-1.39%)
Nov 07, 2018 23.98 24.01 23.60 23.71 29,793 -0.08(-0.34%)
Nov 06, 2018 24.03 24.12 23.50 23.79 12,988 -0.13(-0.54%)
Nov 05, 2018 24.27 24.32 23.92 23.92 9,421 -0.04(-0.17%)
Nov 02, 2018 24.05 24.10 23.87 23.96 7,000 -0.22(-0.91%)
Nov 01, 2018 24.91 24.91 24.13 24.18 128,870 -0.62(-2.50%)
Oct 31, 2018 25.09 25.29 24.80 24.80 16,017 -0.34(-1.35%)
Oct 30, 2018 24.96 25.30 24.94 25.14 11,331 -0.17(-0.67%)
Oct 29, 2018 25.48 25.56 25.25 25.31 46,545 -0.28(-1.09%)
Oct 26, 2018 25.62 25.62 25.24 25.59 2,900 +0.17(+0.67%)
Oct 25, 2018 25.35 25.55 25.35 25.42 8,168 +0.25(+0.99%)
Oct 24, 2018 25.47 25.51 25.17 25.17 3,292 -0.03(-0.12%)
Oct 23, 2018 25.81 25.81 25.14 25.20 22,280 -1.16(-4.40%)
Oct 22, 2018 26.17 26.36 26.00 26.36 30,645 +0.11(+0.42%)
Oct 19, 2018 26.20 26.36 26.09 26.25 37,500 +0.33(+1.27%)
Oct 18, 2018 25.92 26.22 25.86 25.92 11,683 -0.46(-1.74%)
Oct 17, 2018 26.77 26.77 26.19 26.38 52,092 -0.51(-1.90%)
Oct 16, 2018 26.73 27.00 26.73 26.89 16,145 +0.14(+0.52%)
Oct 15, 2018 26.77 26.80 26.50 26.75 23,111 +0.03(+0.11%)
Oct 12, 2018 26.74 26.78 26.49 26.72 11,300 +0.25(+0.94%)
Oct 11, 2018 26.92 26.92 26.42 26.47 58,512 -0.76(-2.79%)
Oct 10, 2018 27.85 27.85 27.18 27.23 10,456 -0.70(-2.51%)
Oct 09, 2018 27.89 28.03 27.68 27.93 35,056 +0.24(+0.87%)
Oct 08, 2018 27.50 27.70 27.50 27.69 14,882 -0.04(-0.14%)
Oct 05, 2018 27.72 27.99 27.65 27.73 13,500 -0.07(-0.25%)
Oct 04, 2018 28.24 28.25 27.54 27.80 30,652 -0.48(-1.70%)
Oct 03, 2018 27.88 28.54 27.33 28.28 44,795 +0.37(+1.33%)
Oct 02, 2018 28.00 28.01 27.88 27.91 8,568 -0.10(-0.36%)
Oct 01, 2018 27.20 28.08 27.16 28.01 36,714 +0.80(+2.94%)
Sep 28, 2018 26.80 27.32 26.80 27.21 27,300 +0.43(+1.61%)
Sep 27, 2018 26.71 26.79 26.67 26.78 16,329 +0.26(+0.98%)
Sep 26, 2018 26.66 26.67 26.52 26.52 8,121 -0.22(-0.82%)
Sep 25, 2018 26.77 26.80 26.68 26.74 16,019 +0.10(+0.38%)
Sep 24, 2018 26.44 26.66 26.44 26.64 53,822 +0.63(+2.42%)
Sep 21, 2018 26.18 26.38 25.83 26.01 33,700 +0.10(+0.39%)
Sep 20, 2018 26.19 26.22 25.91 25.91 7,531 -0.19(-0.73%)
Sep 19, 2018 25.77 26.10 25.77 26.10 9,996 +0.31(+1.20%)
Sep 18, 2018 25.79 25.89 25.68 25.79 36,479 +0.36(+1.42%)
Sep 17, 2018 25.67 25.72 25.42 25.43 8,164 -0.06(-0.24%)
Sep 14, 2018 25.51 25.52 25.49 25.49 2,200 +0.04(+0.16%)
Sep 13, 2018 25.68 25.68 25.34 25.45 10,431 -0.45(-1.74%)
Sep 12, 2018 25.78 26.01 25.78 25.90 25,586 +0.31(+1.21%)
Sep 11, 2018 25.15 25.63 25.15 25.59 5,410 +0.59(+2.36%)
Sep 10, 2018 25.17 25.23 24.92 25.00 22,146 +0.09(+0.36%)
Sep 07, 2018 24.73 24.91 24.67 24.91 5,900 -0.05(-0.20%)
Sep 06, 2018 25.23 25.29 24.70 24.96 13,490 -0.30(-1.19%)
Sep 05, 2018 25.36 25.40 25.20 25.26 9,826 -0.12(-0.47%)
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.