United States 12 Month Oil Fund (NY: USL )

31.02 USD +0.06 (+0.19%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 73.89 75.09 73.39 75.08 3,354 -0.03(-0.03%)
May 29, 2008 76.54 77.50 74.84 75.11 3,749 -1.69(-2.20%)
May 28, 2008 74.50 76.89 74.20 76.80 2,212 +1.02(+1.35%)
May 27, 2008 77.00 77.00 75.78 75.78 500 -1.62(-2.09%)
May 26, 2008 78.38 79.06 76.88 77.40 0 +0.00(+0.00%)
May 23, 2008 78.38 79.06 76.88 77.40 4,725 -0.39(-0.50%)
May 22, 2008 81.81 81.81 76.87 77.79 9,254 -2.26(-2.82%)
May 21, 2008 78.50 80.05 77.26 80.05 7,248 +3.26(+4.25%)
May 20, 2008 76.50 77.02 76.25 76.79 3,057 +2.30(+3.09%)
May 19, 2008 75.00 75.00 73.72 74.49 3,470 +0.39(+0.53%)
May 16, 2008 73.91 74.17 73.53 74.10 651 +1.01(+1.38%)
May 15, 2008 74.60 74.60 71.76 73.09 1,246 +0.08(+0.11%)
May 14, 2008 74.08 74.08 72.99 73.01 1,300 -0.18(-0.25%)
May 13, 2008 72.26 73.65 72.15 73.19 2,400 +1.00(+1.39%)
May 12, 2008 75.88 75.88 72.19 72.19 11,479 -2.08(-2.80%)
May 09, 2008 73.21 74.27 72.88 74.27 1,900 +2.69(+3.76%)
May 08, 2008 73.05 73.05 71.33 71.58 955 +0.09(+0.13%)
May 07, 2008 70.00 71.49 69.87 71.49 1,000 +1.04(+1.48%)
May 06, 2008 70.48 70.48 69.50 70.45 1,110 +1.53(+2.22%)
May 05, 2008 67.01 68.97 67.01 68.92 1,100 +3.69(+5.66%)
May 02, 2008 63.22 65.23 63.22 65.23 1,800 +0.53(+0.82%)
May 01, 2008 63.55 64.79 63.55 64.70 746 -0.81(-1.24%)
Apr 30, 2008 65.51 65.51 65.51 65.51 100 +0.01(+0.02%)
Apr 29, 2008 66.64 66.64 65.50 65.50 200 -1.92(-2.85%)
Apr 28, 2008 67.98 68.00 67.42 67.42 400 -0.33(-0.49%)
Apr 25, 2008 66.71 67.85 66.71 67.75 2,800 +1.75(+2.65%)
Apr 24, 2008 67.16 67.16 66.00 66.00 800 -0.53(-0.80%)
Apr 23, 2008 67.00 67.00 66.53 66.53 2,700 -0.22(-0.33%)
Apr 22, 2008 66.34 67.53 65.67 66.75 8,500 +0.41(+0.62%)
Apr 21, 2008 66.30 66.40 65.62 66.34 3,500 -0.15(-0.23%)
Apr 18, 2008 65.04 66.49 63.71 66.49 2,380 +1.31(+2.01%)
Apr 17, 2008 63.98 65.41 63.98 65.18 2,680 +1.04(+1.62%)
Apr 16, 2008 64.14 64.14 64.14 64.14 0 +0.00(+0.00%)
Apr 15, 2008 64.37 64.40 64.14 64.14 600 +1.15(+1.83%)
Apr 14, 2008 62.99 63.08 62.63 62.99 6,100 +0.47(+0.75%)
Apr 11, 2008 62.10 62.67 62.08 62.52 4,900 +0.18(+0.29%)
Apr 10, 2008 62.39 62.39 62.34 62.34 200 -0.54(-0.86%)
Apr 09, 2008 62.12 63.40 62.12 62.88 300 +0.63(+1.01%)
Apr 08, 2008 62.25 62.25 62.25 62.25 0 +0.00(+0.00%)
Apr 07, 2008 61.36 62.25 61.36 62.25 700 +1.63(+2.69%)
Apr 04, 2008 60.26 60.62 59.99 60.62 300 +0.52(+0.87%)
Apr 03, 2008 60.10 60.10 60.10 60.10 200 +0.97(+1.64%)
Apr 02, 2008 59.32 59.32 59.13 59.13 900 +1.03(+1.77%)
Apr 01, 2008 57.45 58.51 57.30 58.10 1,200 +0.33(+0.57%)
Mar 31, 2008 60.30 60.30 57.77 57.77 1,300 -2.50(-4.15%)
Mar 28, 2008 60.27 60.27 60.27 60.27 100 -0.74(-1.21%)
Mar 27, 2008 60.94 61.11 60.49 61.01 2,300 +0.41(+0.68%)
Mar 26, 2008 59.61 60.60 59.61 60.60 8,700 +1.84(+3.13%)
Mar 25, 2008 58.09 58.76 58.05 58.76 600 +0.38(+0.65%)
Mar 24, 2008 58.45 58.45 58.38 58.38 8,700 +0.39(+0.67%)
Mar 21, 2008 57.08 58.30 57.08 57.99 4,200 +0.00(+0.00%)
Mar 20, 2008 57.08 58.30 57.08 57.99 4,200 +3.15(+5.74%)
Mar 19, 2008 60.15 60.15 54.84 54.84 4,800 -6.23(-10.20%)
Mar 18, 2008 60.25 61.07 60.20 61.07 1,200 +0.83(+1.38%)
Mar 17, 2008 59.53 60.29 59.53 60.24 1,100 -1.08(-1.76%)
Mar 14, 2008 61.81 61.81 61.14 61.32 4,800 -0.18(-0.29%)
Mar 13, 2008 63.03 63.03 61.49 61.50 6,100 +0.60(+0.99%)
Mar 12, 2008 61.00 61.04 60.19 60.90 2,600 +0.91(+1.52%)
Mar 11, 2008 60.49 60.49 59.99 59.99 300 -0.02(-0.03%)
Mar 10, 2008 58.59 60.01 58.59 60.01 7,400 +0.15(+0.25%)
Mar 07, 2008 59.42 59.86 59.42 59.86 2,500 +0.02(+0.03%)
Mar 06, 2008 60.08 60.08 59.84 59.84 400 +0.24(+0.40%)
Mar 05, 2008 59.08 59.60 59.08 59.60 300 +2.37(+4.14%)
Mar 04, 2008 58.87 58.87 57.07 57.23 8,300 -1.52(-2.59%)
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.