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 (%)
Oct 31, 2018 58.18 59.78 55.28 55.66 15,234 -2.94(-5.01%)
Oct 30, 2018 57.03 58.60 56.93 58.59 2,894 -0.73(-1.23%)
Oct 29, 2018 61.56 61.98 59.08 59.32 9,671 -3.63(-5.76%)
Oct 26, 2018 59.86 62.95 59.58 62.95 10,600 +1.90(+3.11%)
Oct 25, 2018 60.81 61.95 60.78 61.05 2,274 +2.10(+3.57%)
Oct 24, 2018 61.57 62.46 58.95 58.95 9,585 -0.37(-0.62%)
Oct 23, 2018 63.25 63.25 57.81 59.31 17,633 -9.55(-13.87%)
Oct 22, 2018 66.68 68.86 65.54 68.86 2,684 +0.71(+1.04%)
Oct 19, 2018 68.78 68.78 67.72 68.15 700 +1.90(+2.87%)
Oct 18, 2018 66.08 68.48 65.66 66.25 3,852 -3.55(-5.09%)
Oct 17, 2018 73.14 73.14 68.91 69.80 9,719 -5.50(-7.30%)
Oct 16, 2018 73.56 75.34 73.56 75.30 2,894 +1.01(+1.36%)
Oct 15, 2018 74.29 74.65 72.50 74.29 5,515 -0.41(-0.55%)
Oct 12, 2018 74.90 74.90 72.00 74.70 7,600 +2.74(+3.81%)
Oct 11, 2018 75.96 76.64 71.13 71.96 10,002 -6.77(-8.60%)
Oct 10, 2018 84.84 84.84 78.49 78.73 7,911 -7.21(-8.39%)
Oct 09, 2018 84.70 86.37 84.70 85.94 1,303 +2.40(+2.88%)
Oct 08, 2018 81.60 83.53 81.47 83.53 5,185 -0.19(-0.22%)
Oct 05, 2018 84.13 86.66 82.38 83.72 8,400 -0.81(-0.96%)
Oct 04, 2018 89.30 89.30 82.28 84.53 5,722 -6.58(-7.22%)
Oct 03, 2018 86.63 92.51 83.98 91.11 37,638 +4.29(+4.94%)
Oct 02, 2018 88.18 88.18 86.32 86.82 9,491 -1.34(-1.52%)
Oct 01, 2018 81.01 88.45 80.65 88.16 17,406 +6.78(+8.33%)
Sep 28, 2018 77.32 82.01 77.32 81.38 6,700 +4.06(+5.25%)
Sep 27, 2018 77.44 77.55 76.73 77.32 2,599 +1.93(+2.56%)
Sep 26, 2018 76.19 76.90 75.39 75.39 4,027 -2.19(-2.82%)
Sep 25, 2018 78.52 78.90 76.64 77.58 8,878 +0.49(+0.63%)
Sep 24, 2018 77.06 78.35 76.40 77.09 16,782 +4.12(+5.65%)
Sep 21, 2018 73.72 75.77 71.47 72.97 4,600 +2.26(+3.19%)
Sep 20, 2018 73.84 73.84 70.71 70.71 2,223 -2.07(-2.84%)
Sep 19, 2018 70.05 73.01 70.05 72.78 4,049 +3.48(+5.02%)
Sep 18, 2018 69.37 71.00 68.77 69.30 6,022 +3.39(+5.15%)
Sep 17, 2018 68.06 68.80 65.91 65.91 3,822 -0.88(-1.32%)
Sep 14, 2018 66.28 67.70 64.47 66.79 4,900 +0.34(+0.51%)
Sep 13, 2018 68.43 69.12 65.38 66.45 10,614 -4.24(-6.00%)
Sep 12, 2018 70.50 73.17 70.50 70.69 18,425 +2.41(+3.54%)
Sep 11, 2018 64.58 68.47 64.58 68.28 3,364 +5.28(+8.38%)
Sep 10, 2018 65.48 65.60 63.00 63.00 2,164 -0.96(-1.50%)
Sep 07, 2018 62.00 63.96 62.00 63.96 3,000 -0.37(-0.57%)
Sep 06, 2018 66.62 66.63 62.00 64.33 3,052 -2.60(-3.89%)
Sep 05, 2018 68.28 68.85 66.93 66.93 5,258 -1.55(-2.26%)
Sep 04, 2018 72.34 72.34 68.48 68.48 13,611 -1.17(-1.68%)
Aug 31, 2018 69.65 69.65 69.65 0 -1.14(-1.61%)
Aug 30, 2018 69.90 71.43 69.72 70.79 3,464 +1.24(+1.78%)
Aug 29, 2018 67.80 69.55 67.34 69.55 15,622 +3.08(+4.63%)
Aug 28, 2018 67.55 67.55 66.20 66.47 3,919 -0.62(-0.93%)
Aug 27, 2018 66.97 67.09 66.50 67.09 3,722 +0.74(+1.12%)
Aug 24, 2018 67.40 68.05 65.94 66.35 6,800 +1.64(+2.53%)
Aug 23, 2018 63.22 64.71 63.15 64.71 1,317 +0.21(+0.33%)
Aug 22, 2018 62.57 64.68 62.14 64.50 10,218 +5.94(+10.14%)
Aug 21, 2018 60.33 60.46 58.56 58.56 10,483 +0.70(+1.21%)
Aug 20, 2018 57.12 58.19 57.12 57.86 6,526 +0.71(+1.24%)
Aug 17, 2018 58.46 58.46 57.00 57.15 5,800 +0.70(+1.24%)
Aug 16, 2018 55.67 56.50 55.00 56.45 2,277 +1.37(+2.49%)
Aug 15, 2018 58.41 58.41 54.09 55.08 16,656 -5.93(-9.72%)
Aug 14, 2018 64.10 64.10 60.00 61.01 10,947 -0.34(-0.56%)
Aug 13, 2018 61.47 61.47 56.97 61.35 14,404 -0.96(-1.54%)
Aug 10, 2018 61.50 62.62 61.50 62.31 7,900 +2.52(+4.21%)
Aug 09, 2018 61.24 61.24 59.75 59.79 3,719 -0.41(-0.69%)
Aug 08, 2018 63.81 63.81 58.80 60.20 27,627 -6.04(-9.12%)
Aug 07, 2018 67.19 67.75 66.24 66.24 8,079 +0.55(+0.84%)
Aug 06, 2018 66.66 68.30 65.69 65.69 15,908 +0.54(+0.83%)
Aug 03, 2018 65.12 66.00 63.74 65.15 7,600 -0.90(-1.36%)
Aug 02, 2018 62.30 66.53 62.30 66.05 3,688 +3.10(+4.92%)
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.