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%)
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.