USO - United States Oil

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201812.7312.8412.7112.7812.7815,793,357
Jan 16, 201812.8112.8612.6812.7612.7616,825,400
Jan 12, 201812.6812.8912.6512.8712.8722,801,600
Jan 11, 201812.7612.9212.7012.7012.7020,632,800
Jan 10, 201812.6712.7112.6012.6812.6814,572,400
Jan 09, 201812.4112.6412.3712.5712.5721,329,200
Jan 08, 201812.3112.3812.2712.3812.389,833,800
Jan 05, 201812.2812.3312.2112.3112.3112,879,100
Jan 04, 201812.3312.4212.3112.3712.3711,847,900
Jan 03, 201812.1712.3612.1712.3412.3417,249,200
Jan 02, 201812.0712.1012.0112.0712.0711,980,700
Dec 29, 201712.0212.0911.9812.0112.0111,801,900
Dec 28, 201711.9111.9811.8811.9711.9712,368,100
Dec 27, 201711.9311.9611.8711.9211.928,270,200
Dec 26, 201711.7311.9911.7211.9511.9517,599,000
Dec 22, 201711.5811.6911.5811.6611.666,591,400
Dec 21, 201711.5411.6711.5211.6411.6411,135,600
Dec 20, 201711.5411.6211.4811.6111.6110,117,800
Dec 19, 201711.4811.5111.4511.5111.516,849,100
Dec 18, 201711.5011.5311.3711.4411.4413,068,000
Dec 15, 201711.4711.4911.4011.4611.469,608,500
Dec 14, 201711.2211.4311.2111.4311.439,073,200
Dec 13, 201711.4611.4811.3011.3311.3318,213,100
Dec 12, 201711.6411.6411.3711.4411.4424,854,900
Dec 11, 201711.5411.6111.5011.6011.6014,382,900
Dec 08, 201711.5211.5511.4011.4911.499,426,600
Dec 07, 201711.2711.3611.2611.3311.339,103,400
Dec 06, 201711.4011.4111.1811.2011.2019,389,000
Dec 05, 201711.4711.5911.4611.5411.5412,914,400
Dec 04, 201711.5411.5811.4711.4911.4912,187,700
Dec 01, 201711.6511.7811.6011.6711.6714,145,200
Nov 30, 201711.5511.5811.3711.4711.4717,819,100
Nov 29, 201711.5811.6611.3611.4711.4716,093,700
Nov 28, 201711.5611.6311.5311.5811.588,109,500
Nov 27, 201711.6511.6811.5111.5911.5913,886,000
Nov 24, 201711.7411.7911.7011.7911.799,394,100
Nov 22, 201711.5511.6211.4711.6011.6017,969,300
Nov 21, 201711.3011.4511.3011.4011.4012,239,300
Nov 20, 201711.2711.2911.1511.2811.2811,438,000
Nov 17, 201711.2111.3611.2011.3511.3516,387,200
Nov 16, 201711.0711.1711.0311.0711.0712,232,000
Nov 15, 201711.0811.1511.0211.0911.0913,776,500
Nov 14, 201711.3511.3611.0811.1311.1321,526,500
Nov 13, 201711.4211.4811.3111.3811.3813,898,500
Nov 10, 201711.4811.5211.3611.4211.4211,713,000
Nov 09, 201711.4211.5511.4011.4611.4619,683,700
Nov 08, 201711.4411.6311.3311.4111.4137,214,600
Nov 07, 201711.4711.5311.4211.4911.4917,894,800
Nov 06, 201711.1911.5711.1711.5111.5130,754,200
Nov 03, 201711.0011.2010.9311.1811.1818,851,200
Nov 02, 201710.9011.0110.8710.9910.9910,079,300
Nov 01, 201711.0311.0610.8210.9010.9021,152,000
Oct 31, 201710.8510.9610.8310.9310.9314,033,200
Oct 30, 201710.5610.9310.5610.8710.8712,586,400
Oct 27, 201710.5610.8510.5510.8410.8424,699,000
Oct 26, 201710.4510.5810.4310.5710.5715,344,000
Oct 25, 201710.4810.5210.4210.4810.4817,233,000
Oct 24, 201710.4810.5510.3910.5410.5418,370,700
Oct 23, 201710.4710.4910.3710.4210.4211,346,200
Oct 20, 201710.2910.4410.2910.4310.4311,985,300
Oct 19, 201710.3410.4210.3210.3510.3511,579,100
Oct 18, 201710.5110.5510.4310.4810.4813,461,900
Oct 17, 201710.4710.5310.3310.4910.4916,405,100
Oct 16, 201710.5310.5410.4210.4610.4616,045,700
Oct 13, 201710.3810.4010.2910.3710.3718,411,900
Oct 12, 201710.1710.2910.1310.2310.2315,218,500
Oct 11, 201710.3110.3710.2210.3610.3613,904,300
Oct 10, 201710.2010.3210.1910.2810.2815,506,600
Oct 09, 201710.0310.069.9610.0010.0010,976,300
Oct 06, 201710.0110.029.929.979.9723,509,600
Oct 05, 201710.1410.3510.1310.2510.2512,987,400
Oct 04, 201710.1810.2410.0610.0810.0813,078,000
Oct 03, 201710.2110.2510.1610.1810.1811,278,900
Oct 02, 201710.1710.2310.1210.2110.2117,721,000
Sep 29, 201710.3910.4610.3610.4310.4313,117,200
Sep 28, 201710.6310.6510.3510.4310.4318,687,200
Sep 27, 201710.5210.5610.4410.5210.5216,026,500
Sep 26, 201710.4610.5110.3910.4910.4914,392,000
Sep 25, 201710.3410.5610.3410.5510.5529,848,200
Sep 22, 201710.2010.2610.1810.2410.2413,084,800
Sep 21, 201710.1810.2610.1310.2510.2511,603,300
Sep 20, 201710.1910.3310.1310.2410.2423,015,500
Sep 19, 201710.2210.2410.0510.1110.1115,231,800
Sep 18, 201710.1410.2010.0410.1710.1718,930,500
Sep 15, 201710.1910.2210.1410.2010.2016,084,400
Sep 14, 201710.1710.2810.1110.1310.1325,561,000
Sep 13, 20179.9210.079.8910.0710.0722,545,000
Sep 12, 20179.839.899.809.879.8714,170,300
Sep 11, 20179.669.869.619.829.8216,411,100
Sep 08, 20179.9910.029.669.739.7324,078,300
Sep 07, 20179.9810.069.9610.0310.0320,804,800
Sep 06, 201710.0210.099.9610.0410.0420,626,800
Sep 05, 20179.9110.009.899.929.9224,644,300
Sep 01, 20179.609.679.519.679.6716,012,300
Aug 31, 20179.499.699.499.639.6325,509,700
Aug 30, 20179.409.549.369.389.3818,890,600
Aug 29, 20179.489.509.349.469.4619,661,000
Aug 28, 20179.699.709.429.539.5332,482,400
Aug 25, 20179.719.789.699.759.7515,187,500
Aug 24, 20179.799.809.619.719.7118,166,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...