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 (%)
Jan 31, 2020 20.33 20.46 20.06 20.31 26,900 -0.28(-1.36%)
Jan 30, 2020 20.33 20.59 20.22 20.59 26,348 -0.08(-0.39%)
Jan 29, 2020 20.85 20.85 20.52 20.67 11,681 -0.08(-0.39%)
Jan 28, 2020 20.62 20.86 20.60 20.75 6,812 +0.24(+1.17%)
Jan 27, 2020 20.47 20.59 20.37 20.51 157,789 -0.49(-2.32%)
Jan 24, 2020 21.13 21.13 20.82 21.00 6,100 -0.46(-2.16%)
Jan 23, 2020 21.31 21.46 21.23 21.46 5,161 -0.40(-1.83%)
Jan 22, 2020 22.02 22.02 21.84 21.86 3,108 -0.52(-2.32%)
Jan 21, 2020 22.25 22.50 22.25 22.38 9,503 -0.06(-0.29%)
Jan 17, 2020 22.42 22.46 22.42 22.44 3,600 +0.04(+0.16%)
Jan 16, 2020 22.21 22.47 22.21 22.41 5,387 +0.14(+0.62%)
Jan 15, 2020 22.36 22.40 22.09 22.27 61,586 -0.16(-0.71%)
Jan 14, 2020 22.43 22.43 22.39 22.43 478 +0.13(+0.58%)
Jan 13, 2020 22.44 22.44 22.29 22.30 6,523 -0.29(-1.26%)
Jan 10, 2020 22.50 22.62 22.50 22.58 2,700 -0.12(-0.51%)
Jan 09, 2020 22.58 22.70 22.44 22.70 32,164 -0.14(-0.61%)
Jan 08, 2020 23.53 23.61 22.53 22.84 14,836 -0.74(-3.13%)
Jan 07, 2020 23.62 23.65 23.45 23.58 38,003 -0.02(-0.09%)
Jan 06, 2020 23.85 23.85 23.60 23.60 7,014 +0.02(+0.08%)
Jan 03, 2020 23.68 23.83 23.46 23.58 24,200 +0.54(+2.34%)
Jan 02, 2020 22.99 23.07 22.89 23.04 8,933 +0.05(+0.22%)
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 +0.14(+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 +0.10(+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%)
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.