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 (%)
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%)
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.