Skip to main content

United States 12 Month Oil Fund (NY: USL )

39.75 +0.27 (+0.68%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 40.87 41.00 39.78 39.78 62,978 -1.55(-3.75%)
Oct 29, 2009 40.55 41.41 40.44 41.33 120,821 +1.29(+3.22%)
Oct 28, 2009 40.70 40.89 39.91 40.04 69,847 -1.00(-2.44%)
Oct 27, 2009 40.80 41.20 40.47 41.04 436,251 +0.37(+0.91%)
Oct 26, 2009 41.82 42.30 40.45 40.67 87,183 -0.76(-1.83%)
Oct 23, 2009 41.65 41.65 41.43 41.43 86,756 -0.46(-1.10%)
Oct 22, 2009 41.81 42.00 41.33 41.89 55,490 +0.15(+0.36%)
Oct 21, 2009 40.51 42.32 40.47 41.74 175,367 +1.02(+2.50%)
Oct 20, 2009 40.50 41.00 40.50 40.72 68,023 -0.33(-0.80%)
Oct 19, 2009 40.49 41.14 40.49 41.05 72,655 +0.35(+0.86%)
Oct 16, 2009 40.12 40.82 39.93 40.70 48,602 +0.53(+1.32%)
Oct 15, 2009 39.21 40.47 39.11 40.17 77,875 +1.07(+2.74%)
Oct 14, 2009 39.00 39.14 38.78 39.10 36,915 +0.46(+1.19%)
Oct 13, 2009 38.49 38.75 38.20 38.64 36,149 +0.45(+1.18%)
Oct 12, 2009 38.37 38.37 38.06 38.19 44,063 +0.52(+1.38%)
Oct 09, 2009 37.39 37.74 37.15 37.67 37,781 +0.48(+1.28%)
Oct 08, 2009 36.11 37.70 36.11 37.19 82,323 +0.83(+2.30%)
Oct 07, 2009 36.94 37.15 35.96 36.36 38,385 -0.36(-0.98%)
Oct 06, 2009 36.70 37.25 36.63 36.72 52,626 +0.35(+0.96%)
Oct 05, 2009 36.04 36.72 35.55 36.37 24,181 +0.12(+0.33%)
Oct 02, 2009 36.03 36.60 35.98 36.25 24,925 -0.49(-1.33%)
Oct 01, 2009 36.72 37.04 36.18 36.74 63,154 +0.14(+0.38%)
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%)
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.