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 (%)
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%)
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.