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 (%)
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%)
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.