Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States 3X Oil Fund (NY: USOU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 26.37 27.24 24.82 25.40 156,056 -0.35(-1.36%)
Jan 30, 2019 25.35 26.58 25.20 25.75 342,346 +1.51(+6.22%)
Jan 29, 2019 24.00 25.18 24.00 24.24 342,500 +1.30(+5.67%)
Jan 28, 2019 22.86 23.00 21.80 22.94 161,289 -1.97(-7.91%)
Jan 25, 2019 24.68 25.29 24.37 24.91 68,100 +0.54(+2.22%)
Jan 24, 2019 23.66 24.70 23.58 24.37 70,321 +0.76(+3.22%)
Jan 23, 2019 24.49 24.55 22.65 23.61 66,862 -0.51(-2.11%)
Jan 22, 2019 23.92 24.30 22.80 24.12 128,797 -1.33(-5.23%)
Jan 18, 2019 24.22 25.73 23.82 25.45 172,500 +1.88(+7.99%)
Jan 17, 2019 22.71 24.00 21.87 23.57 56,498 -0.20(-0.85%)
Jan 16, 2019 23.20 23.85 22.44 23.77 84,419 +0.39(+1.67%)
Jan 15, 2019 22.37 23.57 22.37 23.38 271,490 +1.77(+8.19%)
Jan 14, 2019 22.33 23.00 21.40 21.61 381,437 -1.37(-5.96%)
Jan 11, 2019 23.46 23.64 22.33 22.98 105,100 -1.22(-5.04%)
Jan 10, 2019 22.90 24.41 22.71 24.20 148,219 +0.31(+1.30%)
Jan 09, 2019 22.45 24.08 21.81 23.89 497,846 +3.24(+15.69%)
Jan 08, 2019 20.27 20.94 19.96 20.65 149,901 +1.20(+6.16%)
Jan 07, 2019 19.45 20.71 19.25 19.45 237,910 +0.55(+2.92%)
Jan 04, 2019 18.81 19.97 18.23 18.90 285,200 +1.26(+7.14%)
Jan 03, 2019 17.83 17.96 16.21 17.64 136,765 +0.47(+2.75%)
Jan 02, 2019 15.05 18.28 14.77 17.17 211,068 +0.87(+5.33%)
Dec 31, 2018 16.01 16.36 15.19 16.30 115,000 +0.79(+5.09%)
Dec 28, 2018 15.73 16.04 15.00 15.51 183,200 -0.60(-3.71%)
Dec 27, 2018 16.03 16.36 14.93 16.11 125,492 -1.48(-8.43%)
Dec 26, 2018 14.54 17.66 14.51 17.59 325,066 +2.49(+16.49%)
Dec 24, 2018 16.04 16.12 15.01 15.10 410,600 -1.52(-9.15%)
Dec 21, 2018 16.78 17.52 16.29 16.62 105,100 -0.67(-3.88%)
Dec 20, 2018 17.83 18.61 16.88 17.29 162,571 -1.63(-8.63%)
Dec 19, 2018 18.79 20.00 18.57 18.92 92,393 +1.06(+5.95%)
Dec 18, 2018 21.82 21.82 17.61 17.86 368,507 -4.19(-19.00%)
Dec 17, 2018 24.93 25.14 22.01 22.05 93,650 -2.53(-10.28%)
Dec 14, 2018 26.36 26.41 24.36 24.58 79,200 -2.71(-9.95%)
Dec 13, 2018 24.10 27.71 23.99 27.29 64,209 +2.64(+10.70%)
Dec 12, 2018 26.47 26.73 24.53 24.65 41,232 -0.89(-3.50%)
Dec 11, 2018 26.12 26.54 24.91 25.55 63,040 +1.30(+5.35%)
Dec 10, 2018 25.09 26.08 24.00 24.25 94,968 -2.48(-9.28%)
Dec 07, 2018 28.53 29.20 26.65 26.73 103,700 +1.06(+4.15%)
Dec 06, 2018 24.92 26.07 23.34 25.67 146,872 -1.90(-6.91%)
Dec 04, 2018 28.00 28.69 27.25 27.57 54,400 -0.49(-1.76%)
Dec 03, 2018 28.10 28.15 26.50 28.06 128,587 +3.54(+14.45%)
Nov 30, 2018 24.00 25.80 22.95 24.52 118,300 -0.95(-3.71%)
Nov 29, 2018 25.79 26.50 24.75 25.47 78,954 +1.27(+5.23%)
Nov 28, 2018 25.61 26.50 23.60 24.20 107,986 -1.96(-7.51%)
Nov 27, 2018 26.35 26.92 23.90 26.16 47,721 -0.13(-0.48%)
Nov 26, 2018 26.54 26.90 25.79 26.29 40,421 +0.73(+2.86%)
Nov 23, 2018 26.62 26.62 24.97 25.56 94,700 -5.68(-18.17%)
Nov 21, 2018 31.24 31.24 31.24 0 +1.76(+5.98%)
Nov 20, 2018 34.88 34.88 28.56 29.47 94,024 -7.60(-20.51%)
Nov 19, 2018 34.73 37.15 33.31 37.08 31,479 +0.61(+1.67%)
Nov 16, 2018 37.68 38.42 34.85 36.47 36,600 +0.59(+1.63%)
Nov 15, 2018 35.75 37.00 35.11 35.88 41,602 +0.44(+1.25%)
Nov 14, 2018 36.55 37.26 35.11 35.44 53,134 -1.07(-2.93%)
Nov 13, 2018 40.50 40.80 36.50 36.51 41,429 -4.54(-11.06%)
Nov 12, 2018 44.97 46.10 40.79 41.05 119,172 -2.21(-5.11%)
Nov 09, 2018 42.70 44.67 41.99 43.26 121,900 -1.59(-3.55%)
Nov 08, 2018 46.43 46.89 44.56 44.85 116,139 -2.15(-4.57%)
Nov 07, 2018 49.43 49.43 46.35 47.00 5,609 -1.13(-2.35%)
Nov 06, 2018 50.96 50.96 46.54 48.13 72,368 -1.77(-3.55%)
Nov 05, 2018 52.01 52.49 49.84 49.90 10,868 -0.13(-0.26%)
Nov 02, 2018 51.21 52.05 50.03 50.03 10,300 -1.65(-3.19%)
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.