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 (%)
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%)
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.