Skip to main content

United States 12 Month Oil Fund (NY: USL )

39.86 +0.38 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 37.16 37.60 36.71 37.16 50,797 -0.13(-0.35%)
May 27, 2010 36.51 37.36 36.37 37.29 72,115 +1.74(+4.89%)
May 26, 2010 35.19 35.96 35.19 35.55 116,547 +0.64(+1.83%)
May 25, 2010 34.50 34.98 33.98 34.91 84,485 -0.49(-1.38%)
May 24, 2010 35.64 35.68 35.34 35.40 61,953 -0.19(-0.53%)
May 21, 2010 34.95 35.99 34.80 35.59 124,539 +0.46(+1.31%)
May 20, 2010 34.95 35.57 34.80 35.13 207,374 -1.29(-3.53%)
May 19, 2010 36.46 36.69 35.73 36.42 74,444 -0.41(-1.12%)
May 18, 2010 37.77 37.78 36.53 36.83 95,917 -0.51(-1.37%)
May 17, 2010 38.28 38.33 37.00 37.34 166,829 -1.29(-3.34%)
May 14, 2010 38.63 39.59 38.32 38.63 134,638 -1.48(-3.69%)
May 13, 2010 40.44 40.61 40.06 40.11 63,910 -0.55(-1.35%)
May 12, 2010 40.59 40.82 40.33 40.66 23,291 +0.25(+0.62%)
May 11, 2010 40.55 40.70 40.35 40.41 17,431 -0.14(-0.35%)
May 10, 2010 40.27 40.58 39.96 40.55 104,955 +0.92(+2.32%)
May 07, 2010 39.70 39.92 39.00 39.63 82,798 -0.44(-1.10%)
May 06, 2010 40.87 41.20 39.00 40.07 67,986 -1.30(-3.14%)
May 05, 2010 41.60 42.10 41.25 41.37 99,816 -1.29(-3.02%)
May 04, 2010 43.73 44.35 42.60 42.66 101,981 -1.54(-3.48%)
May 03, 2010 44.07 44.56 44.07 44.20 68,731 +0.69(+1.59%)
Apr 30, 2010 43.51 43.75 43.25 43.51 58,245 +0.31(+0.72%)
Apr 29, 2010 43.17 43.48 42.62 43.20 18,053 +0.59(+1.38%)
Apr 28, 2010 42.44 43.59 42.10 42.61 56,597 +0.23(+0.54%)
Apr 27, 2010 42.78 43.08 41.87 42.38 32,959 -0.60(-1.40%)
Apr 26, 2010 43.16 43.29 42.88 42.98 20,883 -0.15(-0.35%)
Apr 23, 2010 42.43 43.18 42.37 43.13 19,338 +0.61(+1.43%)
Apr 22, 2010 42.12 42.61 41.79 42.52 8,591 +0.00(+0.00%)
Apr 21, 2010 42.50 42.67 40.66 42.52 121,665 +0.41(+0.97%)
Apr 20, 2010 41.95 42.34 41.95 42.11 20,631 +0.15(+0.36%)
Apr 19, 2010 41.50 41.96 41.05 41.96 49,559 -0.49(-1.15%)
Apr 16, 2010 42.87 43.20 42.00 42.45 74,827 -0.85(-1.96%)
Apr 15, 2010 43.29 43.38 42.63 43.30 29,090 +0.37(+0.86%)
Apr 14, 2010 42.49 43.01 42.34 42.93 36,189 +0.64(+1.51%)
Apr 13, 2010 42.45 42.66 41.95 42.29 47,887 -0.13(-0.30%)
Apr 12, 2010 42.50 42.80 42.36 42.42 17,905 -0.06(-0.14%)
Apr 09, 2010 42.65 42.90 42.17 42.48 17,854 -0.01(-0.02%)
Apr 08, 2010 42.33 42.59 41.99 42.49 46,987 -0.03(-0.07%)
Apr 07, 2010 42.81 42.93 42.36 42.52 46,048 -0.16(-0.37%)
Apr 06, 2010 42.62 42.86 42.05 42.68 24,599 +0.07(+0.16%)
Apr 05, 2010 42.13 42.65 42.08 42.61 53,517 +0.84(+2.01%)
Apr 01, 2010 41.47 41.77 41.77 41.77 60,800 +0.90(+2.20%)
Mar 31, 2010 41.02 41.12 40.51 40.87 57,209 +0.41(+1.01%)
Mar 30, 2010 40.34 40.56 40.29 40.46 23,965 -0.01(-0.02%)
Mar 29, 2010 39.95 40.70 39.95 40.47 49,634 +0.90(+2.27%)
Mar 26, 2010 39.74 39.79 39.35 39.57 18,203 -0.02(-0.05%)
Mar 25, 2010 40.04 40.14 39.56 39.59 17,519 -0.01(-0.03%)
Mar 24, 2010 39.69 39.80 39.50 39.60 9,948 -0.64(-1.59%)
Mar 23, 2010 39.93 40.39 39.80 40.24 33,650 +0.11(+0.27%)
Mar 22, 2010 39.08 40.26 38.92 40.13 31,626 +0.31(+0.78%)
Mar 19, 2010 40.51 40.53 39.50 39.82 66,164 -0.69(-1.70%)
Mar 18, 2010 40.65 40.74 40.39 40.51 45,624 -0.14(-0.34%)
Mar 17, 2010 40.62 40.84 40.23 40.65 67,783 +0.32(+0.79%)
Mar 16, 2010 39.99 40.40 39.55 40.33 68,987 +0.86(+2.18%)
Mar 15, 2010 39.35 39.59 39.35 39.47 43,198 -0.64(-1.60%)
Mar 12, 2010 40.92 40.92 39.92 40.11 20,269 -0.64(-1.57%)
Mar 11, 2010 40.59 40.75 40.40 40.75 19,575 +0.23(+0.57%)
Mar 10, 2010 40.29 41.00 40.09 40.52 34,906 +0.21(+0.52%)
Mar 09, 2010 40.31 40.66 40.27 40.31 26,872 -0.37(-0.91%)
Mar 08, 2010 40.87 40.87 40.49 40.68 12,475 +0.15(+0.37%)
Mar 05, 2010 40.43 40.71 40.38 40.53 34,774 +0.61(+1.53%)
Mar 04, 2010 39.78 40.08 39.65 39.92 18,814 -0.11(-0.27%)
Mar 03, 2010 39.67 40.14 39.60 40.03 41,138 +0.52(+1.32%)
Mar 02, 2010 39.15 40.10 39.15 39.51 18,799 +0.33(+0.84%)
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.