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 (%)
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%)
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.