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 (%)
Jan 31, 2019 26.37 27.24 24.82 25.40 156,056 -0.35(-1.36%)
Jan 30, 2019 25.35 26.58 25.20 25.75 342,346 +1.51(+6.22%)
Jan 29, 2019 24.00 25.18 24.00 24.24 342,500 +1.30(+5.67%)
Jan 28, 2019 22.86 23.00 21.80 22.94 161,289 -1.97(-7.91%)
Jan 25, 2019 24.68 25.29 24.37 24.91 68,100 +0.54(+2.22%)
Jan 24, 2019 23.66 24.70 23.58 24.37 70,321 +0.76(+3.22%)
Jan 23, 2019 24.49 24.55 22.65 23.61 66,862 -0.51(-2.11%)
Jan 22, 2019 23.92 24.30 22.80 24.12 128,797 -1.33(-5.23%)
Jan 18, 2019 24.22 25.73 23.82 25.45 172,500 +1.88(+7.99%)
Jan 17, 2019 22.71 24.00 21.87 23.57 56,498 -0.20(-0.85%)
Jan 16, 2019 23.20 23.85 22.44 23.77 84,419 +0.39(+1.67%)
Jan 15, 2019 22.37 23.57 22.37 23.38 271,490 +1.77(+8.19%)
Jan 14, 2019 22.33 23.00 21.40 21.61 381,437 -1.37(-5.96%)
Jan 11, 2019 23.46 23.64 22.33 22.98 105,100 -1.22(-5.04%)
Jan 10, 2019 22.90 24.41 22.71 24.20 148,219 +0.31(+1.30%)
Jan 09, 2019 22.45 24.08 21.81 23.89 497,846 +3.24(+15.69%)
Jan 08, 2019 20.27 20.94 19.96 20.65 149,901 +1.20(+6.16%)
Jan 07, 2019 19.45 20.71 19.25 19.45 237,910 +0.55(+2.92%)
Jan 04, 2019 18.81 19.97 18.23 18.90 285,200 +1.26(+7.14%)
Jan 03, 2019 17.83 17.96 16.21 17.64 136,765 +0.47(+2.75%)
Jan 02, 2019 15.05 18.28 14.77 17.17 211,068 +0.87(+5.33%)
Dec 31, 2018 16.01 16.36 15.19 16.30 115,000 +0.79(+5.09%)
Dec 28, 2018 15.73 16.04 15.00 15.51 183,200 -0.60(-3.71%)
Dec 27, 2018 16.03 16.36 14.93 16.11 125,492 -1.48(-8.43%)
Dec 26, 2018 14.54 17.66 14.51 17.59 325,066 +2.49(+16.49%)
Dec 24, 2018 16.04 16.12 15.01 15.10 410,600 -1.52(-9.15%)
Dec 21, 2018 16.78 17.52 16.29 16.62 105,100 -0.67(-3.88%)
Dec 20, 2018 17.83 18.61 16.88 17.29 162,571 -1.63(-8.63%)
Dec 19, 2018 18.79 20.00 18.57 18.92 92,393 +1.06(+5.95%)
Dec 18, 2018 21.82 21.82 17.61 17.86 368,507 -4.19(-19.00%)
Dec 17, 2018 24.93 25.14 22.01 22.05 93,650 -2.53(-10.28%)
Dec 14, 2018 26.36 26.41 24.36 24.58 79,200 -2.71(-9.95%)
Dec 13, 2018 24.10 27.71 23.99 27.29 64,209 +2.64(+10.70%)
Dec 12, 2018 26.47 26.73 24.53 24.65 41,232 -0.89(-3.50%)
Dec 11, 2018 26.12 26.54 24.91 25.55 63,040 +1.30(+5.35%)
Dec 10, 2018 25.09 26.08 24.00 24.25 94,968 -2.48(-9.28%)
Dec 07, 2018 28.53 29.20 26.65 26.73 103,700 +1.06(+4.15%)
Dec 06, 2018 24.92 26.07 23.34 25.67 146,872 -1.90(-6.91%)
Dec 04, 2018 28.00 28.69 27.25 27.57 54,400 -0.49(-1.76%)
Dec 03, 2018 28.10 28.15 26.50 28.06 128,587 +3.54(+14.45%)
Nov 30, 2018 24.00 25.80 22.95 24.52 118,300 -0.95(-3.71%)
Nov 29, 2018 25.79 26.50 24.75 25.47 78,954 +1.27(+5.23%)
Nov 28, 2018 25.61 26.50 23.60 24.20 107,986 -1.96(-7.51%)
Nov 27, 2018 26.35 26.92 23.90 26.16 47,721 -0.13(-0.48%)
Nov 26, 2018 26.54 26.90 25.79 26.29 40,421 +0.73(+2.86%)
Nov 23, 2018 26.62 26.62 24.97 25.56 94,700 -5.68(-18.17%)
Nov 21, 2018 31.24 31.24 31.24 0 +1.76(+5.98%)
Nov 20, 2018 34.88 34.88 28.56 29.47 94,024 -7.60(-20.51%)
Nov 19, 2018 34.73 37.15 33.31 37.08 31,479 +0.61(+1.67%)
Nov 16, 2018 37.68 38.42 34.85 36.47 36,600 +0.59(+1.63%)
Nov 15, 2018 35.75 37.00 35.11 35.88 41,602 +0.44(+1.25%)
Nov 14, 2018 36.55 37.26 35.11 35.44 53,134 -1.07(-2.93%)
Nov 13, 2018 40.50 40.80 36.50 36.51 41,429 -4.54(-11.06%)
Nov 12, 2018 44.97 46.10 40.79 41.05 119,172 -2.21(-5.11%)
Nov 09, 2018 42.70 44.67 41.99 43.26 121,900 -1.59(-3.55%)
Nov 08, 2018 46.43 46.89 44.56 44.85 116,139 -2.15(-4.57%)
Nov 07, 2018 49.43 49.43 46.35 47.00 5,609 -1.13(-2.35%)
Nov 06, 2018 50.96 50.96 46.54 48.13 72,368 -1.77(-3.55%)
Nov 05, 2018 52.01 52.49 49.84 49.90 10,868 -0.13(-0.26%)
Nov 02, 2018 51.21 52.05 50.03 50.03 10,300 -1.65(-3.19%)
Nov 01, 2018 56.30 56.30 50.89 51.68 20,242 -3.98(-7.15%)
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%)
Aug 01, 2018 62.30 63.97 61.23 62.95 3,796 -2.45(-3.75%)
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%)
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.