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 (%)
Jul 31, 2018 66.83 66.83 65.24 65.40 5,847 -3.73(-5.40%)
Jul 30, 2018 69.88 70.12 69.01 69.13 2,535 +3.28(+4.98%)
Jul 27, 2018 67.91 68.35 64.11 65.85 6,000 -2.05(-3.02%)
Jul 26, 2018 67.13 68.08 67.06 67.90 2,360 +0.90(+1.34%)
Jul 25, 2018 65.42 68.39 64.14 67.00 5,383 +2.27(+3.50%)
Jul 24, 2018 63.96 66.13 63.96 64.73 1,579 +1.72(+2.74%)
Jul 23, 2018 66.31 66.42 62.70 63.01 7,236 -1.01(-1.58%)
Jul 20, 2018 64.39 64.39 63.02 64.02 2,504 +0.54(+0.85%)
Jul 19, 2018 65.57 62.45 63.48 16,153 +0.24(+0.38%)
Jul 18, 2018 59.77 63.24 59.77 63.24 2,675 +1.34(+2.16%)
Jul 17, 2018 59.77 62.23 59.40 61.90 16,219 +0.28(+0.46%)
Jul 16, 2018 64.85 64.91 60.87 61.62 13,385 -8.82(-12.52%)
Jul 13, 2018 68.16 70.44 67.96 70.44 4,438 +2.85(+4.22%)
Jul 12, 2018 67.00 68.24 64.30 67.59 5,968 +0.72(+1.08%)
Jul 11, 2018 75.46 76.32 66.00 66.87 9,128 -11.36(-14.52%)
Jul 10, 2018 77.74 78.40 77.74 78.23 4,793 +0.49(+0.63%)
Jul 09, 2018 76.82 77.74 75.27 77.74 6,130 +1.14(+1.49%)
Jul 06, 2018 72.95 76.80 72.50 76.60 7,077 +2.43(+3.28%)
Jul 05, 2018 77.38 78.26 72.94 74.17 16,215 -2.21(-2.89%)
Jul 03, 2018 76.38 76.38 76.38 0 -0.53(-0.69%)
Jul 02, 2018 77.63 77.85 75.68 76.91 9,163 -1.31(-1.67%)
Jun 29, 2018 78.48 76.38 78.22 9,284 +2.98(+3.96%)
Jun 28, 2018 73.59 77.15 73.59 75.24 21,526 +3.26(+4.53%)
Jun 27, 2018 70.20 74.18 70.20 71.98 15,497 +5.01(+7.48%)
Jun 26, 2018 62.00 67.02 61.00 66.97 9,681 +6.04(+9.91%)
Jun 25, 2018 63.80 63.80 60.72 60.93 4,070 -2.73(-4.29%)
Jun 22, 2018 59.63 63.79 58.93 63.66 9,502 +9.11(+16.70%)
Jun 21, 2018 52.92 56.10 52.80 54.55 10,173 +0.08(+0.15%)
Jun 20, 2018 56.15 53.50 54.47 12,124 +1.62(+3.07%)
Jun 19, 2018 52.38 53.29 51.56 52.85 10,380 -1.88(-3.43%)
Jun 18, 2018 53.37 54.73 52.81 54.73 2,312 +2.68(+5.15%)
Jun 15, 2018 57.81 51.68 52.05 5,737 -5.76(-9.96%)
Jun 14, 2018 58.24 58.24 56.27 57.81 4,086 +0.65(+1.14%)
Jun 13, 2018 55.55 57.39 55.55 57.16 6,259 +0.97(+1.74%)
Jun 12, 2018 55.58 57.19 55.58 56.19 18,478 +0.41(+0.73%)
Jun 11, 2018 53.16 56.20 53.16 55.78 3,014 +0.60(+1.09%)
Jun 08, 2018 55.38 56.14 53.84 55.18 8,454 -0.42(-0.76%)
Jun 07, 2018 53.88 55.60 53.88 55.60 3,100 +2.48(+4.67%)
Jun 06, 2018 51.59 53.12 19,005 -1.08(-1.99%)
Jun 05, 2018 52.00 54.57 52.00 54.20 29,693 +1.08(+2.02%)
Jun 04, 2018 55.24 55.24 52.67 53.12 4,158 -1.43(-2.61%)
Jun 01, 2018 56.56 57.73 54.55 54.55 12,513 -4.14(-7.05%)
May 31, 2018 58.99 60.95 57.88 58.69 9,931 -3.62(-5.81%)
May 30, 2018 59.12 62.34 59.09 62.31 16,451 +4.21(+7.25%)
May 29, 2018 58.72 58.85 55.88 58.10 7,742 -2.53(-4.17%)
May 25, 2018 60.63 60.63 60.63 0 -8.60(-12.42%)
May 24, 2018 69.22 70.53 69.22 69.23 11,488 -3.19(-4.41%)
May 23, 2018 72.93 72.93 71.69 72.42 5,075 -0.98(-1.33%)
May 22, 2018 74.84 75.96 73.36 73.40 10,404 -1.47(-1.96%)
May 21, 2018 72.28 74.92 72.12 74.87 12,108 +3.38(+4.72%)
May 18, 2018 71.62 71.95 71.35 71.49 5,866 -0.86(-1.18%)
May 17, 2018 73.22 73.71 71.11 72.35 21,804 +0.40(+0.56%)
May 16, 2018 70.31 71.98 69.73 71.95 6,207 +1.08(+1.52%)
May 15, 2018 70.59 71.50 69.54 70.88 7,890 +0.20(+0.29%)
May 14, 2018 69.56 70.71 69.56 70.67 13,491 +1.67(+2.42%)
May 11, 2018 70.66 71.01 69.00 69.00 2,269 -0.87(-1.24%)
May 10, 2018 70.70 70.70 69.71 69.87 5,891 -0.64(-0.91%)
May 09, 2018 69.28 70.92 69.28 70.51 6,940 +3.66(+5.48%)
May 08, 2018 68.15 68.15 61.02 66.85 26,783 -0.03(-0.05%)
May 07, 2018 68.52 69.68 66.32 66.88 19,551 +0.13(+0.19%)
May 04, 2018 66.80 66.92 66.56 66.75 2,436 +5.86(+9.62%)
May 03, 2018 60.90 61.01 60.03 60.89 2,588 -0.76(-1.23%)
May 02, 2018 59.78 62.36 59.21 61.65 5,345 +1.65(+2.75%)
May 01, 2018 61.64 61.64 59.99 60.00 3,153 -3.25(-5.14%)
Apr 30, 2018 65.11 65.11 63.25 63.25 3,160 +1.65(+2.68%)
Apr 27, 2018 61.60 61.60 61.60 61.60 940 -0.93(-1.49%)
Apr 26, 2018 62.43 62.65 62.43 62.53 1,560 +2.16(+3.58%)
Apr 25, 2018 60.00 60.37 60.00 60.37 857 -1.19(-1.93%)
Apr 24, 2018 63.92 64.00 60.93 61.56 1,741 -2.79(-4.34%)
Apr 23, 2018 60.60 64.35 60.60 64.35 3,752 +2.93(+4.77%)
Apr 20, 2018 61.25 61.42 60.76 61.42 1,167 -1.14(-1.82%)
Apr 19, 2018 63.93 65.12 62.56 62.56 2,796 -1.71(-2.66%)
Apr 18, 2018 61.96 64.27 61.56 64.27 972 +6.02(+10.33%)
Apr 17, 2018 57.98 58.25 57.56 58.25 512 -0.97(-1.64%)
Apr 16, 2018 59.22 59.22 59.22 59.22 277 -0.91(-1.52%)
Apr 13, 2018 60.06 60.83 59.93 60.13 1,709 +0.33(+0.56%)
Apr 12, 2018 58.23 59.80 58.23 59.80 1,751 +0.64(+1.09%)
Apr 11, 2018 57.91 59.66 57.91 59.16 2,790 +2.98(+5.31%)
Apr 10, 2018 54.12 56.17 54.12 56.17 255 +5.79(+11.50%)
Apr 09, 2018 50.80 50.97 50.38 50.38 10,352 -1.71(-3.28%)
Apr 05, 2018 52.09 52.09 52.09 3 +1.47(+2.90%)
Apr 03, 2018 50.62 50.62 50.62 1 +0.22(+0.44%)
Apr 02, 2018 51.22 51.22 50.40 50.40 770 -2.86(-5.37%)
Mar 28, 2018 53.26 53.26 53.26 0 -0.28(-0.52%)
Mar 27, 2018 55.20 55.20 53.54 53.54 1,561 -3.12(-5.51%)
Mar 26, 2018 56.70 56.70 56.06 56.66 1,804 -0.64(-1.12%)
Mar 23, 2018 55.78 57.30 55.78 57.30 944 +3.68(+6.86%)
Mar 22, 2018 54.02 54.02 53.62 53.62 12,409 -2.55(-4.54%)
Mar 21, 2018 53.37 56.17 53.35 56.17 1,598 +4.63(+8.98%)
Mar 20, 2018 51.81 51.95 51.54 51.54 1,003 +2.89(+5.93%)
Mar 16, 2018 48.65 48.65 48.65 24 +3.94(+8.82%)
Mar 14, 2018 44.71 44.71 44.71 0 +0.15(+0.34%)
Mar 13, 2018 44.56 44.56 44.56 44.56 198 -1.96(-4.22%)
Mar 12, 2018 46.48 46.52 46.48 46.52 445 -1.46(-3.03%)
Mar 09, 2018 46.00 47.98 45.90 47.98 712 +4.06(+9.24%)
Mar 08, 2018 44.43 44.80 43.92 43.92 1,012 -5.40(-10.94%)
Mar 05, 2018 49.32 49.32 49.32 152 +4.48(+9.99%)
Mar 02, 2018 44.84 44.84 44.84 44.84 190 -1.37(-2.97%)
Mar 01, 2018 45.13 46.21 44.12 46.21 2,320 -4.39(-8.68%)
Feb 27, 2018 50.60 50.60 50.60 57 -1.38(-2.66%)
Feb 26, 2018 52.12 52.12 51.99 51.99 255 -0.06(-0.11%)
Feb 23, 2018 52.06 52.06 51.52 52.05 1,017 +2.04(+4.08%)
Feb 22, 2018 50.01 4,840 +2.14(+4.46%)
Feb 20, 2018 47.87 47.87 47.87 417 +0.44(+0.93%)
Feb 16, 2018 47.43 47.43 47.43 0 +0.50(+1.06%)
Feb 15, 2018 44.02 46.94 44.02 46.94 1,085 +1.64(+3.61%)
Feb 14, 2018 40.19 45.30 40.09 45.30 8,460 +2.10(+4.86%)
Feb 12, 2018 43.49 43.49 43.20 43.20 627 +1.47(+3.52%)
Feb 09, 2018 44.36 44.36 41.05 41.73 3,209 -3.27(-7.26%)
Feb 08, 2018 48.03 48.03 45.00 45.00 4,193 -2.55(-5.37%)
Feb 07, 2018 47.76 47.82 47.55 47.55 604 -4.16(-8.05%)
Feb 06, 2018 52.35 53.00 51.43 51.72 2,297 -0.42(-0.82%)
Feb 05, 2018 55.17 55.17 52.14 52.14 1,210 -4.01(-7.14%)
Feb 02, 2018 56.86 56.86 54.49 56.15 2,002 -2.25(-3.85%)
Feb 01, 2018 57.16 58.40 56.86 58.40 1,529 +3.20(+5.80%)
Jan 31, 2018 54.09 55.20 53.21 55.20 1,670 +1.14(+2.11%)
Jan 30, 2018 54.43 57.16 54.06 8,253 -3.10(-5.43%)
Jan 29, 2018 57.14 57.16 56.46 57.16 1,598 -0.14(-0.24%)
Jan 26, 2018 57.08 57.30 57.08 57.30 1,261 +0.96(+1.71%)
Jan 25, 2018 59.13 59.13 56.34 56.34 3,037 -1.92(-3.30%)
Jan 24, 2018 54.69 58.26 54.69 58.26 2,213 +3.39(+6.18%)
Jan 23, 2018 53.54 54.87 53.54 54.87 2,682 +2.27(+4.32%)
Jan 22, 2018 51.14 52.85 51.14 52.60 1,885 +0.58(+1.11%)
Jan 19, 2018 51.52 52.02 51.21 52.02 1,539 -1.04(-1.96%)
Jan 18, 2018 52.66 53.06 52.00 53.06 1,068 +0.71(+1.36%)
Jan 17, 2018 52.34 52.35 52.34 52.35 693 +0.35(+0.67%)
Jan 16, 2018 53.36 53.69 52.00 52.00 4,310 -2.13(-3.93%)
Jan 12, 2018 54.13 54.13 54.13 0 +2.04(+3.92%)
Jan 11, 2018 53.81 54.36 52.00 52.09 5,853 +0.72(+1.40%)
Jan 10, 2018 51.95 51.37 51.37 1,369 +0.96(+1.90%)
Jan 09, 2018 48.19 51.05 48.19 50.41 3,035 +2.39(+4.98%)
Jan 08, 2018 47.53 48.02 47.53 48.02 1,162 +0.93(+1.97%)
Jan 05, 2018 47.02 47.21 47.02 47.09 969 -1.29(-2.66%)
Jan 04, 2018 47.66 48.46 47.66 48.38 1,345 +5.39(+12.54%)
Dec 28, 2017 42.99 42.99 42.99 99 -0.40(-0.92%)
Dec 27, 2017 43.39 43.39 43.39 43.39 611 +3.17(+7.88%)
Dec 21, 2017 40.22 40.22 40.22 25 +1.64(+4.24%)
Dec 19, 2017 38.58 38.58 38.58 26 +0.68(+1.81%)
Dec 18, 2017 38.53 38.98 37.61 37.90 12,877 -0.40(-1.04%)
Dec 15, 2017 38.59 38.59 37.80 38.30 4,956 +0.83(+2.22%)
Dec 14, 2017 36.46 37.54 36.40 37.47 4,400 +0.38(+1.02%)
Dec 13, 2017 37.80 37.80 37.09 37.09 1,440 -0.76(-2.01%)
Dec 12, 2017 39.41 39.41 37.81 37.85 3,116 -1.53(-3.89%)
Dec 11, 2017 39.39 39.49 39.38 39.38 2,191 +0.88(+2.29%)
Dec 08, 2017 38.44 38.50 38.44 38.50 642 +1.19(+3.19%)
Dec 07, 2017 36.50 37.31 36.50 37.31 741 +0.70(+1.91%)
Dec 06, 2017 37.99 37.99 36.61 36.61 2,470 -3.14(-7.90%)
Dec 05, 2017 39.08 39.75 39.00 39.75 1,865 +0.74(+1.90%)
Dec 04, 2017 40.72 39.01 39.01 2,970 -1.71(-4.20%)
Dec 01, 2017 41.66 41.76 40.29 40.72 3,523 +2.14(+5.55%)
Nov 30, 2017 39.58 39.64 38.18 38.58 6,972 -0.30(-0.77%)
Nov 29, 2017 39.99 40.41 37.70 38.88 10,516 -1.42(-3.52%)
Nov 28, 2017 39.91 40.30 39.91 40.30 2,448 +0.20(+0.50%)
Nov 27, 2017 40.49 40.58 39.60 40.10 4,245 -1.99(-4.73%)
Nov 24, 2017 41.42 42.09 41.42 42.09 1,074 +2.19(+5.49%)
Nov 22, 2017 39.37 40.28 39.22 39.90 4,741 +1.77(+4.64%)
Nov 21, 2017 37.39 38.55 37.39 38.13 6,261 +1.57(+4.29%)
Nov 20, 2017 36.72 36.80 36.42 36.56 3,255 -1.08(-2.87%)
Nov 17, 2017 36.59 37.64 36.38 37.64 2,900 +2.51(+7.14%)
Nov 16, 2017 35.46 35.95 35.06 35.13 10,295 -0.14(-0.40%)
Nov 15, 2017 35.10 35.63 34.92 35.27 3,619 -0.53(-1.48%)
Nov 14, 2017 37.32 37.32 35.24 35.80 6,281 -2.65(-6.89%)
Nov 13, 2017 38.74 38.74 37.67 38.45 1,414 -0.05(-0.13%)
Nov 10, 2017 39.09 39.09 38.50 38.50 979 -0.45(-1.16%)
Nov 09, 2017 39.47 39.47 38.95 38.95 1,985 +0.57(+1.49%)
Nov 08, 2017 38.69 38.82 38.38 38.38 2,234 -1.05(-2.66%)
Nov 07, 2017 39.26 39.72 38.70 39.43 2,629 -0.09(-0.23%)
Nov 06, 2017 36.49 39.52 36.49 39.52 7,810 +5.82(+17.27%)
Nov 02, 2017 33.70 33.70 33.70 103 +0.09(+0.27%)
Nov 01, 2017 35.12 35.12 33.16 33.61 3,654 +0.11(+0.33%)
Oct 31, 2017 33.24 33.50 33.23 33.50 1,261 +0.59(+1.79%)
Oct 30, 2017 33.15 33.15 32.91 32.91 1,309 +0.82(+2.56%)
Oct 27, 2017 32.09 32.09 32.09 32.09 310 +2.12(+7.07%)
Oct 25, 2017 29.97 29.97 29.97 52 -0.48(-1.58%)
Oct 24, 2017 29.75 30.45 29.75 30.45 307 +0.85(+2.87%)
Oct 20, 2017 29.60 29.60 29.60 233 +0.58(+2.00%)
Oct 19, 2017 28.80 29.02 28.80 29.02 785 -1.12(-3.72%)
Oct 18, 2017 30.47 30.58 29.94 30.14 1,315 +0.08(+0.27%)
Oct 17, 2017 30.35 30.35 28.93 30.06 2,165 -0.07(-0.22%)
Oct 16, 2017 30.32 30.33 29.96 30.12 8,686 +1.05(+3.63%)
Oct 13, 2017 29.07 29.07 29.07 29.07 212 +1.70(+6.23%)
Oct 12, 2017 28.08 28.08 27.26 27.37 7,577 -0.93(-3.30%)
Oct 10, 2017 28.30 28.30 28.30 84 +1.89(+7.15%)
Oct 09, 2017 26.45 26.45 26.41 26.41 356 +0.41(+1.58%)
Oct 06, 2017 26.00 26.00 26.00 26.00 518 -2.31(-8.17%)
Oct 05, 2017 28.58 28.58 28.31 28.31 1,316 +0.85(+3.10%)
Oct 04, 2017 27.37 27.46 27.37 27.46 521 -0.30(-1.09%)
Oct 03, 2017 27.79 27.79 27.76 27.76 1,720 -1.86(-6.27%)
Sep 29, 2017 29.62 142 -1.76(-5.61%)
Sep 28, 2017 31.56 31.56 31.38 31.38 1,026 +0.64(+2.08%)
Sep 27, 2017 30.77 30.77 30.74 30.74 448 -0.15(-0.49%)
Sep 25, 2017 30.89 149 +2.51(+8.84%)
Sep 22, 2017 28.38 28.38 28.38 28.38 335 +0.12(+0.43%)
Sep 21, 2017 28.26 28.26 28.26 28.26 187 -0.24(-0.84%)
Sep 20, 2017 28.50 28.50 28.50 28.50 326 +1.15(+4.20%)
Sep 19, 2017 27.83 27.83 27.33 27.35 749 -0.32(-1.14%)
Sep 18, 2017 27.59 27.67 27.59 27.67 1,103 -0.10(-0.38%)
Sep 15, 2017 27.77 27.77 27.77 27.77 183 -0.21(-0.75%)
Sep 14, 2017 28.27 28.27 27.98 27.98 1,439 +0.98(+3.65%)
Sep 13, 2017 27.00 27.00 27.00 27.00 614 +1.76(+6.96%)
Sep 12, 2017 25.24 25.24 25.24 25.24 284 +1.48(+6.23%)
Sep 11, 2017 23.76 23.76 23.76 23.76 369 -2.85(-10.71%)
Sep 08, 2017 26.61 26.61 26.61 26.61 277 -0.24(-0.88%)
Sep 07, 2017 26.50 26.93 26.50 26.85 963 -0.05(-0.19%)
Sep 06, 2017 26.80 27.02 26.80 26.90 1,420 +0.74(+2.83%)
Sep 05, 2017 26.06 26.50 26.06 26.16 1,269 +2.48(+10.47%)
Sep 01, 2017 23.68 23.68 23.68 23.68 208 +0.00(+0.00%)
Aug 31, 2017 23.64 24.08 23.64 23.68 1,005 +1.02(+4.50%)
Aug 28, 2017 22.66 205 -1.46(-6.05%)
Aug 24, 2017 24.12 96 -1.30(-5.11%)
Aug 23, 2017 25.36 25.42 25.36 25.42 290 -0.16(-0.63%)
Aug 22, 2017 25.30 25.58 25.30 25.58 2,477 +0.85(+3.42%)
Aug 21, 2017 25.23 25.37 24.23 24.73 3,361 +0.74(+3.08%)
Aug 18, 2017 23.99 23.99 23.99 23.99 316 -0.27(-1.10%)
Aug 17, 2017 24.06 24.26 24.06 24.26 2,190 -1.00(-3.96%)
Aug 16, 2017 25.26 25.26 25.26 25.26 709 +0.11(+0.44%)
Aug 15, 2017 24.39 25.15 24.39 25.15 4,281 -0.28(-1.10%)
Aug 14, 2017 27.52 27.55 25.43 25.43 3,102 -1.09(-4.10%)
Aug 10, 2017 26.52 109 -1.95(-6.83%)
Aug 09, 2017 28.48 28.49 28.45 28.46 6,432 +0.26(+0.93%)
Aug 08, 2017 28.20 28.20 28.20 28.20 206 +0.54(+1.95%)
Aug 07, 2017 27.66 27.66 27.66 27.66 219 -0.54(-1.91%)
Aug 04, 2017 28.20 28.20 28.20 28.20 356 -0.77(-2.66%)
Aug 03, 2017 28.97 28.97 28.97 28.97 814 +1.19(+4.28%)
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.