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 (%)
Dec 12, 2019 23.27 23.27 23.27 0 +0.38(+1.66%)
Dec 11, 2019 23.13 23.31 22.10 22.89 63,351 -0.59(-2.50%)
Dec 10, 2019 23.04 23.60 22.88 23.48 14,848 +0.32(+1.37%)
Dec 09, 2019 22.72 23.37 22.72 23.16 24,661 +0.01(+0.04%)
Dec 06, 2019 22.99 24.02 22.05 23.15 153,400 +0.74(+3.30%)
Dec 05, 2019 23.02 23.25 22.21 22.41 65,212 -0.02(-0.09%)
Dec 04, 2019 21.76 22.70 21.73 22.43 205,585 +2.23(+11.04%)
Dec 03, 2019 19.67 20.70 19.40 20.20 101,026 +0.38(+1.92%)
Dec 02, 2019 20.29 20.40 19.50 19.82 86,680 +0.29(+1.48%)
Nov 29, 2019 21.31 21.31 19.20 19.53 223,700 -2.90(-12.93%)
Nov 27, 2019 22.61 22.88 21.85 22.43 33,100 -0.26(-1.15%)
Nov 26, 2019 22.66 22.92 22.09 22.69 25,893 +0.42(+1.89%)
Nov 25, 2019 21.87 22.45 21.57 22.27 33,980 +0.01(+0.04%)
Nov 22, 2019 22.85 22.87 21.78 22.26 52,700 -0.59(-2.58%)
Nov 21, 2019 22.00 23.08 21.95 22.85 106,211 +1.58(+7.43%)
Nov 20, 2019 20.09 21.63 19.89 21.27 112,443 +1.70(+8.69%)
Nov 19, 2019 20.34 20.46 19.33 19.57 167,665 -1.72(-8.08%)
Nov 18, 2019 21.85 21.91 20.97 21.29 105,995 -1.09(-4.87%)
Nov 15, 2019 21.25 22.55 21.24 22.38 69,100 +0.98(+4.58%)
Nov 14, 2019 22.11 22.27 21.15 21.40 43,933 -0.33(-1.52%)
Nov 13, 2019 20.90 22.01 20.88 21.73 62,340 +0.51(+2.41%)
Nov 12, 2019 21.70 22.01 20.95 21.22 52,163 -0.07(-0.33%)
Nov 11, 2019 20.50 21.79 20.50 21.29 39,538 -0.58(-2.65%)
Nov 08, 2019 20.50 21.92 20.06 21.87 142,500 +0.57(+2.68%)
Nov 07, 2019 21.81 22.31 21.23 21.30 84,393 +0.43(+2.06%)
Nov 06, 2019 21.76 22.29 20.50 20.87 142,081 -0.72(-3.33%)
Nov 05, 2019 21.54 21.95 21.45 21.59 98,427 +0.65(+3.10%)
Nov 04, 2019 21.58 21.85 20.84 20.94 176,149 +0.53(+2.60%)
Nov 01, 2019 19.21 20.61 19.13 20.41 164,600 +2.01(+10.92%)
Oct 31, 2019 18.89 18.94 18.00 18.40 116,866 -0.86(-4.47%)
Oct 30, 2019 19.70 19.70 18.80 19.26 107,036 -0.58(-2.94%)
Oct 29, 2019 19.14 20.30 19.10 19.84 48,044 -0.40(-1.95%)
Oct 28, 2019 21.30 21.41 20.00 20.24 67,782 -1.01(-4.75%)
Oct 25, 2019 20.53 21.25 20.03 21.25 75,900 +0.56(+2.71%)
Oct 24, 2019 20.55 20.96 19.71 20.69 303,009 +0.43(+2.12%)
Oct 23, 2019 18.41 20.49 18.41 20.26 169,908 +1.53(+8.17%)
Oct 22, 2019 18.58 19.20 18.34 18.73 127,234 +0.65(+3.60%)
Oct 21, 2019 17.32 18.15 17.30 18.08 106,728 -0.13(-0.71%)
Oct 18, 2019 18.71 18.95 17.89 18.21 75,600 -0.30(-1.62%)
Oct 17, 2019 17.47 18.57 17.22 18.51 141,030 +0.70(+3.90%)
Oct 16, 2019 17.30 18.20 17.27 17.81 110,876 +0.37(+2.15%)
Oct 15, 2019 17.86 18.23 17.21 17.44 113,019 -0.57(-3.16%)
Oct 14, 2019 17.98 18.12 17.38 18.01 177,648 -1.22(-6.34%)
Oct 11, 2019 18.46 19.41 18.45 19.23 245,600 +1.05(+5.80%)
Oct 10, 2019 17.74 18.25 17.41 18.18 98,656 +0.97(+5.64%)
Oct 09, 2019 18.03 18.21 16.98 17.21 204,349 +0.39(+2.29%)
Oct 08, 2019 16.67 17.33 16.30 16.82 148,753 -0.66(-3.78%)
Oct 07, 2019 18.00 18.55 17.19 17.48 138,796 -0.07(-0.43%)
Oct 04, 2019 17.53 17.89 16.68 17.55 139,200 +0.64(+3.81%)
Oct 03, 2019 16.50 17.21 15.66 16.91 247,890 -0.30(-1.74%)
Oct 02, 2019 18.24 18.24 16.75 17.21 235,167 -1.01(-5.56%)
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.