Skip to main content

United States 12 Month Oil Fund (NY: USL )

42.11 +0.42 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 15.38 15.40 15.14 15.38 278,400 +0.09(+0.59%)
Jul 30, 2020 15.32 15.33 14.80 15.29 369,919 -0.31(-1.99%)
Jul 29, 2020 15.60 15.67 15.54 15.60 170,273 +0.12(+0.78%)
Jul 28, 2020 15.54 15.58 15.45 15.48 193,727 -0.18(-1.15%)
Jul 27, 2020 15.45 15.72 15.26 15.66 282,194 +0.15(+0.97%)
Jul 24, 2020 15.45 15.53 15.31 15.51 115,700 +0.06(+0.39%)
Jul 23, 2020 15.54 15.72 15.30 15.45 116,494 -0.17(-1.09%)
Jul 22, 2020 15.46 15.68 15.44 15.62 145,846 +0.03(+0.19%)
Jul 21, 2020 15.72 15.84 15.55 15.59 220,713 +0.29(+1.90%)
Jul 20, 2020 15.21 15.38 15.07 15.30 167,954 +0.00(+0.00%)
Jul 17, 2020 15.32 15.37 15.15 15.30 150,700 +0.01(+0.07%)
Jul 16, 2020 15.32 15.45 15.25 15.29 294,265 -0.10(-0.65%)
Jul 15, 2020 15.28 15.47 15.17 15.39 281,238 +0.20(+1.32%)
Jul 14, 2020 14.90 15.29 14.86 15.19 226,360 +0.19(+1.27%)
Jul 13, 2020 15.26 15.31 14.96 15.00 303,056 -0.24(-1.57%)
Jul 10, 2020 15.01 15.31 14.98 15.24 554,200 +0.29(+1.94%)
Jul 09, 2020 15.26 15.30 14.86 14.95 445,346 -0.33(-2.16%)
Jul 08, 2020 15.24 15.37 15.16 15.28 312,630 +0.17(+1.13%)
Jul 07, 2020 15.15 15.32 15.10 15.11 277,383 -0.09(-0.56%)
Jul 06, 2020 15.10 15.32 15.10 15.20 324,315 +0.12(+0.83%)
Jul 02, 2020 15.07 15.22 14.89 15.07 483,000 +0.20(+1.34%)
Jul 01, 2020 14.81 14.93 14.64 14.87 251,506 +0.13(+0.88%)
Jun 30, 2020 14.63 14.95 14.61 14.74 220,897 -0.09(-0.61%)
Jun 29, 2020 14.64 14.93 14.56 14.83 510,455 +0.46(+3.20%)
Jun 26, 2020 14.55 14.58 14.29 14.37 322,200 -0.31(-2.11%)
Jun 25, 2020 14.30 14.74 14.30 14.68 545,089 +0.33(+2.30%)
Jun 24, 2020 14.90 15.02 14.15 14.35 741,846 -0.70(-4.65%)
Jun 23, 2020 15.30 15.38 14.99 15.05 362,308 -0.09(-0.59%)
Jun 22, 2020 14.89 15.19 14.84 15.14 543,813 +0.37(+2.51%)
Jun 19, 2020 15.00 15.09 14.49 14.77 677,000 +0.15(+1.03%)
Jun 18, 2020 14.34 14.70 14.34 14.62 468,615 +0.29(+2.02%)
Jun 17, 2020 14.45 14.60 14.33 14.33 435,933 -0.23(-1.58%)
Jun 16, 2020 14.66 14.90 14.25 14.56 532,897 +0.34(+2.39%)
Jun 15, 2020 13.50 14.28 13.45 14.22 792,723 +0.28(+2.01%)
Jun 12, 2020 14.02 14.12 13.68 13.94 645,900 +0.15(+1.09%)
Jun 11, 2020 13.99 14.14 13.62 13.79 1,440,270 -0.94(-6.38%)
Jun 10, 2020 14.55 15.04 14.41 14.73 753,566 +0.07(+0.48%)
Jun 09, 2020 14.42 14.79 14.35 14.66 1,488,293 +0.16(+1.10%)
Jun 08, 2020 14.75 14.82 14.46 14.50 1,764,162 -0.36(-2.42%)
Jun 05, 2020 14.84 15.00 14.75 14.86 848,200 +0.61(+4.28%)
Jun 04, 2020 14.12 14.38 14.06 14.25 510,186 +0.10(+0.71%)
Jun 03, 2020 14.09 14.35 13.90 14.15 978,057 +0.03(+0.21%)
Jun 02, 2020 13.80 14.14 13.76 14.12 1,042,013 +0.35(+2.54%)
Jun 01, 2020 13.40 13.80 13.38 13.77 901,173 +0.18(+1.32%)
May 29, 2020 12.94 13.78 12.87 13.59 837,900 +0.47(+3.58%)
May 28, 2020 12.98 13.32 12.83 13.12 611,675 +0.14(+1.08%)
May 27, 2020 13.21 13.25 12.81 12.98 1,131,570 -0.37(-2.77%)
May 26, 2020 13.40 13.49 13.10 13.35 1,222,277 +0.23(+1.75%)
May 22, 2020 12.99 13.13 12.66 13.12 623,700 -0.14(-1.06%)
May 21, 2020 13.39 13.40 13.08 13.26 750,812 +0.18(+1.38%)
May 20, 2020 12.92 13.17 12.87 13.08 2,400,329 +0.44(+3.48%)
May 19, 2020 12.77 12.84 12.51 12.64 968,307 -0.11(-0.86%)
May 18, 2020 12.62 12.92 12.51 12.75 1,311,606 +0.82(+6.87%)
May 15, 2020 11.77 11.97 11.62 11.93 907,200 +0.39(+3.38%)
May 14, 2020 11.17 11.65 11.11 11.54 855,627 +0.44(+3.96%)
May 13, 2020 11.30 11.41 10.97 11.10 826,655 -0.11(-0.98%)
May 12, 2020 11.42 11.44 11.16 11.21 673,495 -0.19(-1.67%)
May 11, 2020 11.56 11.60 11.21 11.40 1,266,377 -0.22(-1.89%)
May 08, 2020 11.40 11.70 11.13 11.62 907,900 +0.60(+5.44%)
May 07, 2020 11.67 11.70 10.93 11.02 1,547,079 -0.23(-2.04%)
May 06, 2020 11.43 11.49 11.02 11.25 1,744,315 -0.40(-3.43%)
May 05, 2020 11.20 11.68 11.19 11.65 2,503,372 +0.84(+7.77%)
May 04, 2020 10.28 10.81 10.23 10.81 1,748,252 +0.38(+3.64%)
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.