USO - United States Oil

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201911.1211.3711.0411.3111.3140,839,000
Jan 17, 201910.8811.1010.7711.0311.0335,852,800
Jan 16, 201910.9511.0710.8211.0611.0632,753,300
Jan 15, 201910.8511.0410.8511.0011.0023,915,900
Jan 14, 201910.8110.9310.6310.6910.6931,060,300
Jan 11, 201910.9811.0510.8110.9010.9028,613,500
Jan 10, 201910.8911.1410.8511.1011.1021,178,000
Jan 09, 201910.8111.1010.6911.0511.0549,188,300
Jan 08, 201910.4310.5510.3610.5010.5029,153,200
Jan 07, 201910.2710.5210.2310.2910.2932,249,100
Jan 04, 201910.1710.3910.0610.1810.1838,916,100
Jan 03, 20199.9910.019.659.959.9532,219,000
Jan 02, 20199.4210.089.369.859.8533,102,800
Dec 31, 20189.639.719.449.669.6628,417,400
Dec 28, 20189.549.659.389.539.5322,803,400
Dec 27, 20189.599.659.379.629.6236,578,700
Dec 26, 20189.259.929.239.909.9040,978,800
Dec 24, 20189.499.529.289.299.2921,598,200
Dec 21, 20189.629.789.549.579.5738,901,200
Dec 20, 20189.819.969.649.729.7244,132,600
Dec 19, 20189.9710.209.9210.0210.0238,468,500
Dec 18, 201810.4110.419.739.799.7956,381,900
Dec 17, 201810.8910.9110.4110.4510.4540,129,600
Dec 14, 201811.0911.1010.7810.8210.8235,792,000
Dec 13, 201810.7411.2710.7211.2111.2153,082,700
Dec 12, 201811.0711.1310.7910.8210.8226,276,000
Dec 11, 201811.0411.1010.8510.9510.9520,848,300
Dec 10, 201810.8711.0310.7010.7510.7531,402,100
Dec 07, 201811.3711.4811.0811.1111.1143,287,600
Dec 06, 201810.8611.0010.6010.9410.9445,909,400
Dec 04, 201811.2511.3511.1511.1811.1827,194,400
Dec 03, 201811.2711.2711.0211.2711.2732,582,300
Nov 30, 201810.6310.9310.5110.7310.7346,819,800
Nov 29, 201810.8411.0410.7610.8710.8733,119,900
Nov 28, 201810.8511.0410.6010.6610.6648,781,800
Nov 27, 201810.9711.0810.6410.9510.9536,086,100
Nov 26, 201810.9511.0610.8810.9410.9439,021,600
Nov 23, 201810.8810.9410.6910.8310.8355,536,400
Nov 21, 201811.5111.8211.4211.5211.5238,220,800
Nov 20, 201811.8311.9011.1611.2711.2772,177,700
Nov 19, 201811.8812.1811.7012.1412.1434,529,500
Nov 16, 201812.2012.3011.8712.0712.0730,347,000
Nov 15, 201811.9912.1611.9311.9811.9839,391,900
Nov 14, 201812.0212.1711.8811.9511.9555,488,800
Nov 13, 201812.4212.4811.6211.6911.6984,955,700
Nov 12, 201812.8612.9712.4412.4812.4834,847,000
Nov 09, 201812.6512.8412.5712.7012.7030,864,700
Nov 08, 201812.9913.0612.8212.8412.8427,401,000
Nov 07, 201813.2613.3112.9813.0613.0625,920,300
Nov 06, 201813.3913.4212.9913.1813.1829,618,600
Nov 05, 201813.4913.5913.2913.3013.3019,649,400
Nov 02, 201813.4213.5213.2813.3113.3128,761,400
Nov 01, 201813.8613.8613.3713.4613.4636,053,900
Oct 31, 201813.9914.1313.7713.7913.7931,990,800
Oct 30, 201813.9014.1613.8714.0314.0319,665,600
Oct 29, 201814.2514.2814.0414.1114.1121,263,300
Oct 26, 201814.1214.3814.0614.3314.3321,719,500
Oct 25, 201814.1814.3314.1614.2114.2115,381,000
Oct 24, 201814.2414.3414.0414.0514.0527,014,000
Oct 23, 201814.3614.3913.9314.0414.0446,733,900
Oct 22, 201814.6014.7514.5014.7414.7417,461,800
Oct 19, 201814.6814.8014.6314.7214.7220,596,400
Oct 18, 201814.5614.7614.5114.5614.5623,906,400
Oct 17, 201815.0515.0614.6914.8214.8231,607,600
Oct 16, 201815.0915.2715.0515.1915.1918,469,600
Oct 15, 201815.1215.1714.9715.1315.1322,378,000
Oct 12, 201815.1415.1614.9215.1215.1226,727,200
Oct 11, 201815.2215.2714.8914.9514.9529,788,500
Oct 10, 201815.7715.7715.3715.3815.3818,077,900
Oct 09, 201815.7815.9015.6415.8215.8223,300,600
Oct 08, 201815.5615.7115.5315.6815.6819,786,700
Oct 05, 201815.7215.8815.6015.6915.6926,026,300
Oct 04, 201816.0316.0315.6115.7415.7426,401,700
Oct 03, 201815.8516.2415.6716.0816.0826,224,200
Oct 02, 201815.9515.9615.8315.8715.8715,998,000
Oct 01, 201815.5016.0115.4515.9515.9526,228,400
Sep 28, 201815.2415.5715.2315.5215.5218,517,100
Sep 27, 201815.2615.2715.1515.2615.2611,781,900
Sep 26, 201815.1715.2415.0915.1115.1111,065,200
Sep 25, 201815.3215.3615.1815.2715.2718,303,900
Sep 24, 201815.2215.3615.1715.2515.2524,690,800
Sep 21, 201814.9915.1514.7814.9614.9628,359,900
Sep 20, 201815.0215.0514.7814.8014.8014,768,600
Sep 19, 201814.7414.9514.7314.9414.9417,463,400
Sep 18, 201814.6914.8114.5914.6914.6914,687,600
Sep 17, 201814.6114.6614.4214.4714.4714,423,300
Sep 14, 201814.4814.7114.3114.5014.5016,358,000
Sep 13, 201814.6114.6714.3914.4914.4918,426,700
Sep 12, 201814.7514.9614.7314.7814.7818,648,500
Sep 11, 201814.2714.6314.2314.6014.6012,411,200
Sep 10, 201814.3814.4214.1714.2114.219,941,300
Sep 07, 201814.1314.2914.0714.2814.2813,748,700
Sep 06, 201814.4614.4914.1014.3014.3015,539,100
Sep 05, 201814.5814.6414.4414.4914.4912,873,600
Sep 04, 201814.8514.8714.5314.5814.5815,035,800
Aug 31, 201814.7314.7814.6514.7114.7111,002,800
Aug 30, 201814.6914.8314.6414.7514.7514,333,900
Aug 29, 201814.5314.6714.4814.6614.6617,719,500
Aug 28, 201814.5114.5114.3514.4314.4310,730,100
Aug 27, 201814.4814.5114.4114.5014.5010,867,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...