Skip to main content

United States 12 Month Oil Fund (NY: USL )

40.02 +0.46 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 22.88 23.13 22.88 22.99 3,900 -0.16(-0.70%)
Dec 30, 2019 22.67 23.39 22.67 23.15 24,371 -0.07(-0.32%)
Dec 27, 2019 23.25 23.28 23.18 23.23 1,300 +0.06(+0.24%)
Dec 26, 2019 22.73 23.23 22.73 23.17 5,281 +0.15(+0.63%)
Dec 24, 2019 22.95 23.02 22.95 23.02 2,400 +0.13(+0.59%)
Dec 23, 2019 22.73 22.89 22.73 22.89 7,621 +0.13(+0.57%)
Dec 20, 2019 22.73 22.86 22.71 22.76 4,000 -0.15(-0.65%)
Dec 19, 2019 22.82 22.99 22.81 22.91 12,377 +0.08(+0.35%)
Dec 18, 2019 22.55 22.89 22.55 22.83 4,926 +0.03(+0.13%)
Dec 17, 2019 22.50 22.93 22.44 22.80 16,775 +0.15(+0.67%)
Dec 16, 2019 22.34 22.69 22.34 22.65 4,239 +0.20(+0.88%)
Dec 13, 2019 22.37 22.52 22.37 22.45 2,100 +0.11(+0.47%)
Dec 12, 2019 22.44 22.44 22.34 22.34 798 +0.16(+0.74%)
Dec 11, 2019 22.21 22.32 22.07 22.18 3,624 -0.15(-0.67%)
Dec 10, 2019 22.35 22.38 22.28 22.33 1,648 +0.12(+0.54%)
Dec 09, 2019 22.08 22.22 22.08 22.21 6,864 +0.06(+0.27%)
Dec 06, 2019 21.83 22.43 21.83 22.15 10,700 +0.17(+0.77%)
Dec 05, 2019 22.07 22.14 21.91 21.98 1,927 +0.02(+0.09%)
Dec 04, 2019 21.82 22.05 21.82 21.96 14,018 +0.62(+2.89%)
Dec 03, 2019 21.13 21.43 21.10 21.34 9,832 +0.14(+0.68%)
Dec 02, 2019 21.29 21.41 21.20 21.20 1,901 +0.10(+0.47%)
Nov 29, 2019 21.39 21.44 21.03 21.10 3,300 -0.85(-3.87%)
Nov 27, 2019 21.92 22.00 21.70 21.95 23,900 -0.08(-0.36%)
Nov 26, 2019 22.00 22.03 21.84 22.03 10,744 +0.19(+0.85%)
Nov 25, 2019 21.65 21.90 21.61 21.84 5,831 +0.11(+0.48%)
Nov 22, 2019 21.91 21.91 21.60 21.74 3,900 -0.15(-0.69%)
Nov 21, 2019 21.65 21.89 21.65 21.89 2,834 +0.43(+2.00%)
Nov 20, 2019 21.02 21.50 21.02 21.46 8,616 +0.53(+2.53%)
Nov 19, 2019 21.11 21.11 20.86 20.93 8,646 -0.44(-2.06%)
Nov 18, 2019 21.50 21.54 21.37 21.37 2,915 -0.34(-1.56%)
Nov 15, 2019 21.51 21.80 21.51 21.71 2,300 +0.26(+1.19%)
Nov 14, 2019 21.69 21.70 21.45 21.45 1,114 -0.13(-0.62%)
Nov 13, 2019 21.54 21.62 21.47 21.59 51,750 +0.14(+0.64%)
Nov 12, 2019 21.55 21.62 21.45 21.45 5,057 -0.02(-0.09%)
Nov 11, 2019 21.52 21.56 21.44 21.47 14,374 -0.08(-0.35%)
Nov 08, 2019 21.01 21.55 21.01 21.55 1,200 +0.16(+0.77%)
Nov 07, 2019 21.41 21.55 21.36 21.38 2,629 +0.18(+0.85%)
Nov 06, 2019 21.62 21.65 21.11 21.20 6,558 -0.30(-1.42%)
Nov 05, 2019 21.50 21.51 21.47 21.50 2,516 +0.15(+0.73%)
Nov 04, 2019 20.86 21.54 20.86 21.35 9,406 +0.36(+1.72%)
Nov 01, 2019 20.43 21.13 20.43 20.99 6,700 +0.47(+2.29%)
Oct 31, 2019 20.51 20.63 20.40 20.52 6,132 -0.17(-0.82%)
Oct 30, 2019 20.82 20.92 20.67 20.69 3,265 -0.41(-1.97%)
Oct 29, 2019 20.84 21.22 20.84 21.11 1,934 -0.05(-0.26%)
Oct 28, 2019 21.48 21.48 21.04 21.16 6,786 -0.14(-0.66%)
Oct 25, 2019 21.11 21.30 20.95 21.30 4,800 +0.12(+0.59%)
Oct 24, 2019 21.15 21.24 21.08 21.18 12,608 +0.11(+0.50%)
Oct 23, 2019 20.57 21.08 20.57 21.07 18,038 +0.55(+2.68%)
Oct 22, 2019 20.56 20.70 20.48 20.52 2,964 +0.16(+0.81%)
Oct 21, 2019 20.11 20.36 20.10 20.36 1,723 +0.06(+0.30%)
Oct 18, 2019 20.48 20.50 20.25 20.30 1,100 -0.20(-0.96%)
Oct 17, 2019 20.11 20.50 20.11 20.49 2,171 +0.22(+1.10%)
Oct 16, 2019 20.22 20.34 20.22 20.27 1,317 +0.12(+0.61%)
Oct 15, 2019 20.27 20.38 20.14 20.15 5,533 -0.22(-1.10%)
Oct 14, 2019 20.24 20.40 20.23 20.37 5,101 -0.36(-1.73%)
Oct 11, 2019 20.39 20.79 20.39 20.73 12,500 +0.46(+2.24%)
Oct 10, 2019 20.14 20.29 19.98 20.27 1,189 +0.36(+1.83%)
Oct 09, 2019 20.00 20.05 19.91 19.91 585 +0.10(+0.50%)
Oct 08, 2019 19.78 19.84 19.65 19.81 5,380 -0.17(-0.83%)
Oct 07, 2019 20.02 20.21 19.87 19.98 6,745 +0.10(+0.52%)
Oct 04, 2019 19.90 20.03 19.63 19.87 6,400 +0.21(+1.08%)
Oct 03, 2019 19.53 19.73 19.23 19.66 7,686 -0.09(-0.46%)
Oct 02, 2019 19.98 19.98 19.56 19.75 10,769 -0.32(-1.59%)
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.