United States 12 Month Oil Fund (NY: USL )

26.66 USD +0.55 (+2.12%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 18.27 18.32 18.21 18.24 149,865 -0.05(-0.27%)
Sep 28, 2017 18.54 18.60 18.16 18.29 105,190 -0.12(-0.65%)
Sep 27, 2017 18.48 18.50 18.37 18.41 189,942 +0.01(+0.05%)
Sep 26, 2017 18.22 18.44 18.22 18.40 20,203 -0.08(-0.43%)
Sep 25, 2017 18.11 18.50 18.11 18.48 56,310 +0.43(+2.38%)
Sep 22, 2017 18.00 18.09 17.97 18.05 30,613 -0.02(-0.11%)
Sep 21, 2017 17.99 18.10 17.90 18.07 97,928 +0.01(+0.06%)
Sep 20, 2017 17.98 18.17 17.93 18.06 95,652 +0.20(+1.12%)
Sep 19, 2017 18.00 18.04 17.77 17.86 32,174 -0.08(-0.45%)
Sep 18, 2017 17.96 18.04 17.79 17.94 38,948 -0.11(-0.61%)
Sep 15, 2017 17.97 18.08 17.95 18.05 17,410 +0.11(+0.61%)
Sep 14, 2017 17.95 18.09 17.89 17.94 30,570 +0.13(+0.73%)
Sep 13, 2017 17.61 17.81 17.60 17.81 35,572 +0.24(+1.37%)
Sep 12, 2017 17.55 17.60 17.52 17.57 26,906 +0.03(+0.17%)
Sep 11, 2017 17.39 17.55 17.26 17.54 33,319 +0.12(+0.69%)
Sep 08, 2017 17.78 17.78 17.36 17.42 29,201 -0.35(-1.97%)
Sep 07, 2017 17.75 17.82 17.68 17.77 46,301 -0.00(-0.03%)
Sep 06, 2017 17.74 17.81 17.67 17.77 71,566 +0.18(+1.05%)
Sep 05, 2017 17.65 17.69 17.56 17.59 77,884 +0.21(+1.21%)
Sep 01, 2017 17.39 17.44 17.25 17.38 26,720 +0.02(+0.12%)
Aug 31, 2017 16.98 17.37 16.98 17.36 87,403 +0.57(+3.39%)
Aug 30, 2017 16.91 17.00 16.77 16.79 50,281 -0.16(-0.94%)
Aug 29, 2017 16.89 16.97 16.80 16.95 149,170 +0.06(+0.36%)
Aug 28, 2017 17.14 17.19 16.75 16.89 75,424 -0.30(-1.74%)
Aug 25, 2017 17.12 17.20 17.08 17.19 42,981 +0.06(+0.35%)
Aug 24, 2017 17.18 17.18 16.95 17.13 4,946 -0.19(-1.10%)
Aug 23, 2017 17.07 17.32 17.07 17.32 38,530 +0.20(+1.17%)
Aug 22, 2017 17.03 17.12 17.03 17.12 7,196 +0.19(+1.12%)
Aug 21, 2017 17.20 17.23 16.85 16.93 20,590 -0.45(-2.59%)
Aug 18, 2017 16.86 17.38 16.78 17.38 9,945 +0.58(+3.45%)
Aug 17, 2017 16.72 16.88 16.68 16.80 18,612 +0.00(+0.00%)
Aug 16, 2017 17.12 17.12 16.76 16.80 54,977 -0.25(-1.45%)
Aug 15, 2017 16.94 17.05 16.90 17.05 12,891 +0.03(+0.16%)
Aug 14, 2017 17.41 17.53 17.01 17.02 41,729 -0.40(-2.30%)
Aug 11, 2017 17.27 17.45 17.18 17.42 11,343 +0.15(+0.87%)
Aug 10, 2017 17.72 17.72 17.27 17.27 14,275 -0.42(-2.37%)
Aug 09, 2017 17.61 17.71 17.55 17.69 23,342 +0.14(+0.80%)
Aug 08, 2017 17.52 17.71 17.50 17.55 74,188 -0.06(-0.34%)
Aug 07, 2017 17.54 17.66 17.42 17.61 8,762 -0.04(-0.23%)
Aug 04, 2017 17.55 17.70 17.37 17.65 41,464 +0.17(+0.97%)
Aug 03, 2017 17.75 17.77 17.47 17.48 9,285 -0.17(-0.96%)
Aug 02, 2017 17.58 17.71 17.45 17.65 31,330 +0.07(+0.40%)
Aug 01, 2017 17.66 17.73 17.33 17.58 29,503 -0.25(-1.40%)
Jul 31, 2017 17.61 17.91 17.54 17.83 80,071 +0.19(+1.08%)
Jul 28, 2017 17.55 17.69 17.55 17.64 41,339 +0.11(+0.63%)
Jul 27, 2017 17.41 17.54 17.30 17.53 56,596 +0.18(+1.04%)
Jul 26, 2017 17.20 17.41 17.15 17.35 73,618 +0.20(+1.17%)
Jul 25, 2017 16.96 17.19 16.91 17.15 53,126 +0.44(+2.64%)
Jul 24, 2017 16.65 16.72 16.50 16.71 14,962 +0.22(+1.33%)
Jul 21, 2017 16.81 16.81 16.45 16.49 13,410 -0.40(-2.37%)
Jul 20, 2017 17.13 17.14 16.87 16.89 60,524 -0.16(-0.94%)
Jul 19, 2017 16.84 17.08 16.84 17.05 54,879 +0.26(+1.55%)
Jul 18, 2017 16.90 16.94 16.70 16.79 55,448 +0.11(+0.66%)
Jul 17, 2017 16.79 16.86 16.68 16.68 54,296 -0.18(-1.07%)
Jul 14, 2017 16.78 16.87 16.70 16.86 36,935 +0.19(+1.14%)
Jul 13, 2017 16.53 16.69 16.53 16.67 15,517 +0.21(+1.28%)
Jul 12, 2017 16.59 16.77 16.46 16.46 12,000 +0.04(+0.24%)
Jul 11, 2017 16.15 16.50 16.15 16.42 7,132 +0.20(+1.24%)
Jul 10, 2017 16.00 16.32 16.00 16.22 34,961 +0.10(+0.61%)
Jul 07, 2017 16.29 16.29 15.99 16.12 17,057 -0.36(-2.18%)
Jul 06, 2017 16.71 16.86 16.48 16.48 24,913 +0.06(+0.37%)
Jul 05, 2017 16.89 16.95 16.41 16.42 66,828 -0.55(-3.24%)
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.