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 (%)
Dec 12, 2019 23.27 23.27 23.27 0 +0.38(+1.66%)
Dec 11, 2019 23.13 23.31 22.10 22.89 63,351 -0.59(-2.50%)
Dec 10, 2019 23.04 23.60 22.88 23.48 14,848 +0.32(+1.37%)
Dec 09, 2019 22.72 23.37 22.72 23.16 24,661 +0.01(+0.04%)
Dec 06, 2019 22.99 24.02 22.05 23.15 153,400 +0.74(+3.30%)
Dec 05, 2019 23.02 23.25 22.21 22.41 65,212 -0.02(-0.09%)
Dec 04, 2019 21.76 22.70 21.73 22.43 205,585 +2.23(+11.04%)
Dec 03, 2019 19.67 20.70 19.40 20.20 101,026 +0.38(+1.92%)
Dec 02, 2019 20.29 20.40 19.50 19.82 86,680 +0.29(+1.48%)
Nov 29, 2019 21.31 21.31 19.20 19.53 223,700 -2.90(-12.93%)
Nov 27, 2019 22.61 22.88 21.85 22.43 33,100 -0.26(-1.15%)
Nov 26, 2019 22.66 22.92 22.09 22.69 25,893 +0.42(+1.89%)
Nov 25, 2019 21.87 22.45 21.57 22.27 33,980 +0.01(+0.04%)
Nov 22, 2019 22.85 22.87 21.78 22.26 52,700 -0.59(-2.58%)
Nov 21, 2019 22.00 23.08 21.95 22.85 106,211 +1.58(+7.43%)
Nov 20, 2019 20.09 21.63 19.89 21.27 112,443 +1.70(+8.69%)
Nov 19, 2019 20.34 20.46 19.33 19.57 167,665 -1.72(-8.08%)
Nov 18, 2019 21.85 21.91 20.97 21.29 105,995 -1.09(-4.87%)
Nov 15, 2019 21.25 22.55 21.24 22.38 69,100 +0.98(+4.58%)
Nov 14, 2019 22.11 22.27 21.15 21.40 43,933 -0.33(-1.52%)
Nov 13, 2019 20.90 22.01 20.88 21.73 62,340 +0.51(+2.41%)
Nov 12, 2019 21.70 22.01 20.95 21.22 52,163 -0.07(-0.33%)
Nov 11, 2019 20.50 21.79 20.50 21.29 39,538 -0.58(-2.65%)
Nov 08, 2019 20.50 21.92 20.06 21.87 142,500 +0.57(+2.68%)
Nov 07, 2019 21.81 22.31 21.23 21.30 84,393 +0.43(+2.06%)
Nov 06, 2019 21.76 22.29 20.50 20.87 142,081 -0.72(-3.33%)
Nov 05, 2019 21.54 21.95 21.45 21.59 98,427 +0.65(+3.10%)
Nov 04, 2019 21.58 21.85 20.84 20.94 176,149 +0.53(+2.60%)
Nov 01, 2019 19.21 20.61 19.13 20.41 164,600 +2.01(+10.92%)
Oct 31, 2019 18.89 18.94 18.00 18.40 116,866 -0.86(-4.47%)
Oct 30, 2019 19.70 19.70 18.80 19.26 107,036 -0.58(-2.94%)
Oct 29, 2019 19.14 20.30 19.10 19.84 48,044 -0.40(-1.95%)
Oct 28, 2019 21.30 21.41 20.00 20.24 67,782 -1.01(-4.75%)
Oct 25, 2019 20.53 21.25 20.03 21.25 75,900 +0.56(+2.71%)
Oct 24, 2019 20.55 20.96 19.71 20.69 303,009 +0.43(+2.12%)
Oct 23, 2019 18.41 20.49 18.41 20.26 169,908 +1.53(+8.17%)
Oct 22, 2019 18.58 19.20 18.34 18.73 127,234 +0.65(+3.60%)
Oct 21, 2019 17.32 18.15 17.30 18.08 106,728 -0.13(-0.71%)
Oct 18, 2019 18.71 18.95 17.89 18.21 75,600 -0.30(-1.62%)
Oct 17, 2019 17.47 18.57 17.22 18.51 141,030 +0.70(+3.90%)
Oct 16, 2019 17.30 18.20 17.27 17.81 110,876 +0.37(+2.15%)
Oct 15, 2019 17.86 18.23 17.21 17.44 113,019 -0.57(-3.16%)
Oct 14, 2019 17.98 18.12 17.38 18.01 177,648 -1.22(-6.34%)
Oct 11, 2019 18.46 19.41 18.45 19.23 245,600 +1.05(+5.80%)
Oct 10, 2019 17.74 18.25 17.41 18.18 98,656 +0.97(+5.64%)
Oct 09, 2019 18.03 18.21 16.98 17.21 204,349 +0.39(+2.29%)
Oct 08, 2019 16.67 17.33 16.30 16.82 148,753 -0.66(-3.78%)
Oct 07, 2019 18.00 18.55 17.19 17.48 138,796 -0.07(-0.43%)
Oct 04, 2019 17.53 17.89 16.68 17.55 139,200 +0.64(+3.81%)
Oct 03, 2019 16.50 17.21 15.66 16.91 247,890 -0.30(-1.74%)
Oct 02, 2019 18.24 18.24 16.75 17.21 235,167 -1.01(-5.56%)
Oct 01, 2019 19.28 19.35 17.65 18.22 206,854 -0.71(-3.74%)
Sep 30, 2019 19.89 20.35 18.68 18.93 263,934 -1.72(-8.33%)
Sep 27, 2019 20.26 21.58 20.10 20.65 142,600 -0.71(-3.32%)
Sep 26, 2019 20.84 21.46 20.20 21.36 139,793 -0.06(-0.28%)
Sep 25, 2019 20.66 22.00 20.40 21.42 132,022 -0.53(-2.42%)
Sep 24, 2019 23.33 23.37 21.83 21.95 178,127 -1.73(-7.30%)
Sep 23, 2019 23.41 24.00 22.84 23.68 46,086 -0.02(-0.08%)
Sep 20, 2019 23.96 24.38 23.03 23.70 96,500 +0.03(+0.13%)
Sep 19, 2019 23.88 24.09 23.25 23.67 49,551 +0.51(+2.21%)
Sep 18, 2019 23.23 24.01 22.66 23.16 111,416 -1.07(-4.42%)
Sep 17, 2019 28.59 28.65 23.40 24.23 302,089 -3.77(-13.46%)
Sep 16, 2019 26.50 30.08 26.27 28.00 538,316 +7.22(+34.74%)
Sep 13, 2019 21.05 21.10 20.45 20.78 103,800 -0.15(-0.72%)
Sep 12, 2019 20.08 21.16 19.88 20.93 318,767 -1.14(-5.17%)
Sep 11, 2019 23.98 24.30 21.50 22.07 224,756 -1.79(-7.50%)
Sep 10, 2019 24.74 25.29 23.29 23.86 114,263 -0.61(-2.49%)
Sep 09, 2019 23.47 24.54 23.37 24.47 99,906 +1.77(+7.80%)
Sep 06, 2019 20.90 23.09 20.65 22.70 137,900 +0.40(+1.79%)
Sep 05, 2019 22.94 24.07 22.05 22.30 130,447 -0.12(-0.54%)
Sep 04, 2019 21.37 22.66 21.32 22.42 273,938 +2.61(+13.18%)
Sep 03, 2019 19.10 20.02 18.56 19.81 282,738 -1.30(-6.16%)
Aug 30, 2019 22.55 22.84 20.50 21.11 136,500 -1.85(-8.06%)
Aug 29, 2019 22.32 23.25 22.32 22.96 133,670 +0.73(+3.28%)
Aug 28, 2019 22.69 23.00 21.74 22.23 137,317 +1.16(+5.51%)
Aug 27, 2019 20.10 21.14 19.70 21.07 146,305 +1.31(+6.63%)
Aug 26, 2019 21.12 21.35 19.60 19.76 212,515 -0.07(-0.35%)
Aug 23, 2019 20.00 20.72 19.15 19.83 244,800 -1.73(-8.02%)
Aug 22, 2019 22.43 22.65 20.88 21.56 86,300 -0.57(-2.58%)
Aug 21, 2019 23.45 23.61 21.58 22.13 94,103 -0.15(-0.67%)
Aug 20, 2019 21.99 22.88 21.31 22.28 81,523 -0.26(-1.15%)
Aug 19, 2019 22.05 22.67 21.10 22.54 84,016 +1.53(+7.28%)
Aug 16, 2019 20.93 21.15 20.40 21.01 49,800 +0.29(+1.40%)
Aug 15, 2019 20.46 21.21 20.01 20.72 76,745 -0.56(-2.63%)
Aug 14, 2019 21.33 21.65 19.98 21.28 149,303 -2.52(-10.59%)
Aug 13, 2019 20.82 24.12 20.79 23.80 366,773 +2.77(+13.17%)
Aug 12, 2019 21.01 21.42 20.45 21.03 122,937 +0.49(+2.39%)
Aug 09, 2019 20.27 21.15 19.48 20.54 243,200 +1.67(+8.85%)
Aug 08, 2019 18.46 19.05 18.12 18.87 121,954 +0.16(+0.86%)
Aug 07, 2019 18.39 18.55 16.62 18.71 468,206 -1.48(-7.33%)
Aug 06, 2019 21.68 21.80 20.00 20.19 97,547 -1.26(-5.87%)
Aug 05, 2019 21.00 22.49 20.96 21.45 128,344 -0.55(-2.50%)
Aug 02, 2019 22.71 22.74 21.57 22.00 159,000 +0.80(+3.78%)
Aug 01, 2019 25.00 25.03 20.07 21.20 330,404 -4.96(-18.96%)
Jul 31, 2019 26.90 27.18 25.91 26.16 99,296 -0.24(-0.91%)
Jul 30, 2019 25.00 26.50 24.68 26.40 78,843 +1.62(+6.54%)
Jul 29, 2019 24.47 24.87 23.38 24.78 60,430 +1.03(+4.34%)
Jul 26, 2019 23.69 24.05 23.16 23.75 27,600 +0.34(+1.45%)
Jul 25, 2019 24.20 24.43 23.38 23.41 69,183 +0.00(+0.00%)
Jul 24, 2019 24.76 25.61 22.80 23.41 123,204 -1.32(-5.35%)
Jul 23, 2019 23.91 24.84 23.45 24.73 167,086 +0.77(+3.23%)
Jul 22, 2019 23.64 24.08 23.43 23.96 75,170 +0.09(+0.38%)
Jul 19, 2019 23.32 23.99 22.51 23.87 135,500 +0.64(+2.76%)
Jul 18, 2019 24.65 24.73 22.01 23.23 176,494 -1.30(-5.30%)
Jul 17, 2019 26.76 26.76 24.50 24.53 115,953 -1.94(-7.33%)
Jul 16, 2019 28.65 29.35 25.09 26.47 125,348 -1.83(-6.47%)
Jul 15, 2019 30.31 30.31 28.06 28.30 254,057 -1.36(-4.59%)
Jul 12, 2019 29.66 30.41 29.19 29.66 62,500 -0.25(-0.84%)
Jul 11, 2019 30.10 30.50 29.50 29.91 70,452 +0.11(+0.37%)
Jul 10, 2019 28.50 30.01 28.39 29.80 161,630 +3.20(+12.03%)
Jul 09, 2019 25.87 26.62 25.80 26.60 27,066 +0.88(+3.42%)
Jul 08, 2019 26.15 27.13 25.72 25.72 69,394 -0.37(-1.42%)
Jul 05, 2019 25.42 26.15 25.25 26.09 39,800 +1.18(+4.74%)
Jul 03, 2019 25.13 25.40 24.15 24.91 66,600 +0.43(+1.76%)
Jul 02, 2019 27.94 27.94 24.25 24.48 194,751 -3.95(-13.89%)
Jul 01, 2019 29.56 29.56 27.45 28.43 100,398 +1.55(+5.77%)
Jun 28, 2019 29.04 29.04 26.01 26.88 159,900 -1.81(-6.31%)
Jun 27, 2019 28.59 29.30 28.51 28.69 54,045 +0.10(+0.35%)
Jun 26, 2019 28.64 29.59 28.42 28.59 202,941 +1.85(+6.94%)
Jun 25, 2019 27.08 27.41 26.35 26.74 44,232 +0.00(+0.00%)
Jun 24, 2019 26.38 27.07 25.32 26.74 90,949 +0.25(+0.93%)
Jun 21, 2019 25.81 26.54 25.81 26.49 148,400 +0.66(+2.55%)
Jun 20, 2019 24.80 26.00 24.47 25.83 164,579 +3.13(+13.79%)
Jun 19, 2019 21.56 22.71 21.39 22.70 82,342 +0.44(+1.98%)
Jun 18, 2019 20.80 22.60 20.69 22.26 169,724 +2.36(+11.88%)
Jun 17, 2019 20.05 20.50 19.55 19.90 57,289 -0.67(-3.25%)
Jun 14, 2019 20.40 21.05 20.20 20.56 61,000 +0.38(+1.90%)
Jun 13, 2019 21.31 21.31 20.00 20.18 251,964 +1.24(+6.55%)
Jun 12, 2019 20.37 20.43 18.76 18.94 241,504 -2.67(-12.36%)
Jun 11, 2019 22.24 22.24 21.30 21.61 138,573 -0.04(-0.18%)
Jun 10, 2019 22.45 23.10 21.35 21.65 92,602 -0.80(-3.55%)
Jun 07, 2019 20.92 22.78 20.87 22.45 98,600 +0.94(+4.38%)
Jun 06, 2019 19.63 21.60 19.30 21.51 156,263 +1.66(+8.34%)
Jun 05, 2019 21.34 21.34 18.51 19.85 228,276 -2.27(-10.26%)
Jun 04, 2019 21.63 22.28 20.98 22.12 91,998 +0.96(+4.54%)
Jun 03, 2019 23.01 23.10 20.95 21.16 115,513 -0.54(-2.49%)
May 31, 2019 24.20 24.64 21.48 21.70 300,400 -4.52(-17.24%)
May 30, 2019 29.99 30.03 26.00 26.22 160,072 -3.60(-12.07%)
May 29, 2019 28.21 29.82 26.76 29.82 133,036 +0.12(+0.40%)
May 28, 2019 30.50 30.57 29.63 29.70 69,253 +0.00(+0.00%)
May 24, 2019 29.62 29.73 27.68 29.70 134,800 +1.06(+3.70%)
May 23, 2019 31.01 31.01 27.38 28.64 171,522 -5.26(-15.51%)
May 22, 2019 36.01 36.36 33.57 33.90 95,127 -3.31(-8.90%)
May 21, 2019 37.04 37.49 36.67 37.21 21,517 -0.23(-0.62%)
May 20, 2019 36.90 37.94 36.56 37.44 30,362 +0.63(+1.72%)
May 17, 2019 37.59 38.50 36.53 36.81 43,400 -0.61(-1.63%)
May 16, 2019 36.97 38.12 36.90 37.42 60,443 +1.40(+3.89%)
May 15, 2019 34.42 36.18 34.38 36.02 69,899 +0.95(+2.70%)
May 14, 2019 34.99 35.73 34.73 35.07 49,923 +1.45(+4.32%)
May 13, 2019 37.32 37.80 33.29 33.62 167,571 -1.28(-3.67%)
May 10, 2019 34.61 35.58 34.60 34.90 39,800 +0.10(+0.29%)
May 09, 2019 34.80 35.10 33.87 34.80 73,522 -0.57(-1.61%)
May 08, 2019 34.51 36.08 34.24 35.37 61,725 +1.16(+3.39%)
May 07, 2019 34.59 35.08 33.31 34.21 67,310 -2.72(-7.37%)
May 06, 2019 34.71 37.11 34.63 36.93 42,121 +1.67(+4.74%)
May 03, 2019 35.36 36.40 35.25 35.26 27,300 +0.41(+1.18%)
May 02, 2019 35.60 35.77 33.66 34.85 116,404 -3.57(-9.29%)
May 01, 2019 38.86 39.04 36.97 38.42 63,462 -0.59(-1.51%)
Apr 30, 2019 39.43 39.55 38.00 39.01 95,832 +0.49(+1.27%)
Apr 29, 2019 37.79 38.61 36.97 38.52 54,444 +1.32(+3.55%)
Apr 26, 2019 39.87 39.87 36.03 37.20 160,700 -3.96(-9.62%)
Apr 25, 2019 42.77 43.06 41.10 41.16 51,118 -1.52(-3.56%)
Apr 24, 2019 43.89 43.96 42.50 42.68 75,821 -1.06(-2.42%)
Apr 23, 2019 43.01 44.20 42.92 43.74 127,686 +1.14(+2.67%)
Apr 22, 2019 42.17 43.02 42.06 42.60 141,369 +3.06(+7.74%)
Apr 18, 2019 39.26 39.60 38.70 39.54 31,900 +0.43(+1.11%)
Apr 17, 2019 39.96 40.10 39.02 39.11 86,015 -0.84(-2.10%)
Apr 16, 2019 38.64 39.96 38.10 39.95 42,794 +1.21(+3.12%)
Apr 15, 2019 38.72 39.14 37.85 38.74 34,966 -0.62(-1.58%)
Apr 12, 2019 39.97 40.17 39.19 39.36 102,000 +0.35(+0.91%)
Apr 11, 2019 39.77 40.07 38.35 39.01 97,546 -1.38(-3.42%)
Apr 10, 2019 40.15 40.77 39.70 40.39 86,883 +0.82(+2.07%)
Apr 09, 2019 39.91 40.06 38.97 39.57 51,893 -0.75(-1.86%)
Apr 08, 2019 38.92 40.33 38.92 40.32 65,006 +2.09(+5.47%)
Apr 05, 2019 36.92 38.28 36.71 38.23 52,500 +2.05(+5.67%)
Apr 04, 2019 36.74 37.23 35.83 36.18 48,132 -0.63(-1.72%)
Apr 03, 2019 37.00 37.31 36.12 36.81 69,646 -0.25(-0.67%)
Apr 02, 2019 35.90 37.27 35.76 37.06 79,143 +1.69(+4.79%)
Apr 01, 2019 33.86 35.42 33.53 35.37 44,024 +2.41(+7.31%)
Mar 29, 2019 33.33 33.37 32.43 32.96 85,800 +1.29(+4.07%)
Mar 28, 2019 30.20 31.70 30.20 31.67 37,919 -0.03(-0.09%)
Mar 27, 2019 32.85 32.98 30.80 31.70 71,424 -1.00(-3.06%)
Mar 26, 2019 32.83 33.18 32.26 32.70 66,605 +1.69(+5.45%)
Mar 25, 2019 30.55 31.57 29.92 31.01 66,275 +0.04(+0.13%)
Mar 22, 2019 31.55 31.55 29.96 30.97 150,100 -1.52(-4.69%)
Mar 21, 2019 32.86 33.33 32.22 32.49 41,192 -0.40(-1.22%)
Mar 20, 2019 31.28 33.05 31.17 32.90 116,554 +1.60(+5.10%)
Mar 19, 2019 32.19 32.37 31.01 31.30 57,634 -0.28(-0.90%)
Mar 18, 2019 30.98 31.99 30.81 31.58 74,577 +0.81(+2.64%)
Mar 15, 2019 29.95 31.00 29.81 30.77 31,000 -0.09(-0.29%)
Mar 14, 2019 30.91 31.26 30.31 30.86 52,235 +0.20(+0.65%)
Mar 13, 2019 29.60 30.81 29.00 30.66 123,097 +2.13(+7.47%)
Mar 12, 2019 28.91 29.45 28.34 28.53 77,797 +0.15(+0.53%)
Mar 11, 2019 28.36 28.58 27.71 28.38 54,632 +1.01(+3.69%)
Mar 08, 2019 25.85 27.44 25.06 27.37 120,900 -0.68(-2.42%)
Mar 07, 2019 28.27 28.35 27.69 28.05 36,291 +0.44(+1.60%)
Mar 06, 2019 27.32 27.72 26.41 27.61 115,630 -0.48(-1.70%)
Mar 05, 2019 28.78 28.89 27.73 28.09 66,540 +0.09(+0.31%)
Mar 04, 2019 28.25 28.72 27.17 28.00 98,474 +1.03(+3.82%)
Mar 01, 2019 29.40 29.61 26.68 26.97 125,800 -2.20(-7.54%)
Feb 28, 2019 28.89 29.46 28.62 29.17 32,880 +0.38(+1.32%)
Feb 27, 2019 28.32 29.36 27.90 28.79 95,572 +1.89(+7.03%)
Feb 26, 2019 26.75 27.31 26.38 26.90 64,323 +0.43(+1.62%)
Feb 25, 2019 27.64 27.91 26.04 26.47 197,085 -2.77(-9.47%)
Feb 22, 2019 29.73 30.06 29.11 29.24 83,800 +0.44(+1.53%)
Feb 21, 2019 28.95 29.19 28.42 28.80 67,827 -0.36(-1.23%)
Feb 20, 2019 27.64 29.79 27.64 29.16 124,056 +1.09(+3.88%)
Feb 19, 2019 27.11 28.16 27.00 28.07 134,163 +0.37(+1.34%)
Feb 15, 2019 27.00 27.78 26.72 27.70 164,300 +1.76(+6.78%)
Feb 14, 2019 24.60 26.02 24.13 25.94 76,999 +0.74(+2.94%)
Feb 13, 2019 24.89 25.92 24.89 25.20 122,827 +1.20(+5.00%)
Feb 12, 2019 25.00 25.05 23.80 24.00 179,777 +0.98(+4.26%)
Feb 11, 2019 22.04 23.24 21.58 23.02 121,544 -0.44(-1.88%)
Feb 08, 2019 23.58 23.76 22.94 23.46 56,400 +0.06(+0.26%)
Feb 07, 2019 24.74 24.86 22.22 23.40 184,541 -1.84(-7.29%)
Feb 06, 2019 24.30 25.61 23.90 25.24 139,811 +0.41(+1.65%)
Feb 05, 2019 24.82 26.02 24.58 24.83 219,629 -1.48(-5.61%)
Feb 04, 2019 25.55 26.42 24.28 26.30 169,784 -0.98(-3.57%)
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.