Skip to main content

United States 12 Month Oil Fund (NY: USL )

40.81 +0.81 (+2.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 39.75 41.10 39.75 40.77 45,277 +0.66(+1.65%)
Nov 27, 2009 39.50 40.29 38.78 40.11 56,960 -0.69(-1.70%)
Nov 25, 2009 40.00 40.94 39.84 40.80 33,680 +0.85(+2.13%)
Nov 24, 2009 40.35 40.35 39.60 39.95 29,724 -0.58(-1.43%)
Nov 23, 2009 41.29 41.41 40.28 40.53 25,512 +0.01(+0.02%)
Nov 20, 2009 40.17 40.53 40.05 40.52 54,258 -0.17(-0.42%)
Nov 19, 2009 41.44 41.44 40.40 40.69 24,516 -0.81(-1.95%)
Nov 18, 2009 41.58 41.76 41.22 41.50 17,650 +0.18(+0.44%)
Nov 17, 2009 40.98 41.50 40.82 41.32 18,068 +0.28(+0.68%)
Nov 16, 2009 40.20 41.38 40.07 41.04 50,966 +1.04(+2.60%)
Nov 13, 2009 39.75 40.23 39.61 40.00 38,718 -0.17(-0.42%)
Nov 12, 2009 40.73 40.90 40.05 40.17 54,157 -0.99(-2.41%)
Nov 11, 2009 41.50 41.50 40.85 41.16 22,902 +0.05(+0.12%)
Nov 10, 2009 41.40 41.72 40.53 41.11 65,886 -0.01(-0.02%)
Nov 09, 2009 41.00 41.60 40.93 41.12 140,315 +0.72(+1.78%)
Nov 06, 2009 40.62 40.85 39.95 40.40 63,354 -0.93(-2.25%)
Nov 05, 2009 41.57 41.70 41.20 41.33 48,651 -0.17(-0.41%)
Nov 04, 2009 41.51 41.93 41.29 41.50 38,518 +0.24(+0.58%)
Nov 03, 2009 40.12 41.37 39.97 41.26 72,282 +0.75(+1.85%)
Nov 02, 2009 39.84 40.70 39.52 40.51 62,113 +0.73(+1.84%)
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%)
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.