Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
48.29+1.25 (+2.66%)
At close: 04:00PM EST
48.53 +0.24 (+0.50%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202146.5348.6046.1648.2948.2914,524,400
Dec 01, 202149.0949.5246.8747.0447.0412,413,700
Nov 30, 202148.6249.1146.4747.9147.9121,152,500
Nov 29, 202151.9752.1749.6450.1750.1713,571,400
Nov 26, 202152.3352.3848.5649.6349.6318,765,600
Nov 24, 202155.8156.3855.7855.8855.884,109,000
Nov 23, 202155.4556.2755.4456.2056.205,877,400
Nov 22, 202153.9954.9153.9154.4554.457,353,500
Nov 19, 202154.8454.9353.5253.7853.786,388,900
Nov 18, 202155.3755.7754.8455.5555.554,623,700
Nov 17, 202155.8655.9154.4655.0055.007,492,900
Nov 16, 202156.0056.5055.6856.2056.204,190,100
Nov 15, 202155.3956.1455.1856.0756.074,955,300
Nov 12, 202155.8156.3555.6555.9855.985,868,600
Nov 11, 202156.4456.8555.8256.2256.225,376,300
Nov 10, 202157.7958.0155.9556.3256.325,134,400
Nov 09, 202157.2158.0356.9757.9757.975,106,600
Nov 08, 202156.5857.1356.5657.0957.093,037,600
Nov 05, 202155.6556.7455.1556.5556.554,737,200
Nov 04, 202157.3157.4054.5354.9254.929,145,500
Nov 03, 202156.1656.5855.2155.3455.347,707,600
Nov 02, 202157.3157.7657.0957.5357.532,953,900
Nov 01, 202157.9158.0457.4657.5357.532,787,600
Oct 29, 202156.7957.3956.4057.1557.155,320,600
Oct 28, 202156.8557.4256.3857.4057.405,412,000
Oct 27, 202157.6458.1756.8856.9056.906,731,400
Oct 26, 202158.0858.6257.8758.4558.453,509,200
Oct 25, 202158.4258.6957.7857.8357.835,180,200
Oct 22, 202157.7458.0457.2158.0358.033,350,200
Oct 21, 202157.5857.8156.3457.4157.414,738,800
Oct 20, 202157.0058.1956.8758.1258.126,032,000
Oct 19, 202156.9057.8856.7057.4257.424,098,800
Oct 18, 202157.7357.9256.7956.9656.964,094,100
Oct 15, 202157.2557.4556.8757.1557.153,607,100
Oct 14, 202156.6556.8556.1556.8156.813,403,400
Oct 13, 202155.6356.4555.3956.1656.162,840,700
Oct 12, 202156.3256.7255.8356.1156.115,368,000
Oct 11, 202156.4156.6956.1356.1856.183,831,700
Oct 08, 202155.7256.0355.0655.4755.475,639,800
Oct 07, 202154.0255.3653.7455.3655.366,956,400
Oct 06, 202154.7754.7953.9854.1654.167,943,700
Oct 05, 202155.2755.7355.1655.6355.635,824,100
Oct 04, 202154.0755.0554.0754.4954.496,919,200
Oct 01, 202152.6253.3952.3453.2653.264,791,400
Sep 30, 202151.7053.3651.3852.5652.5612,376,500
Sep 29, 202152.5653.1052.2452.3252.324,428,900
Sep 28, 202153.4653.5252.1852.4052.405,253,600
Sep 27, 202152.8453.0852.6352.9152.914,389,400
Sep 24, 202151.2952.0051.2651.8251.822,591,100
Sep 23, 202150.7651.4950.7251.3851.383,030,500
Sep 22, 202150.2650.7250.0950.4850.482,938,800
Sep 21, 202149.6149.6948.7449.5849.583,450,100
Sep 20, 202149.5749.8248.8949.6049.604,460,900
Sep 17, 202150.2050.4549.8550.3250.324,635,000
Sep 16, 202150.5550.8450.0050.7050.702,729,200
Sep 15, 202150.4551.0750.4450.6950.695,718,000
Sep 14, 202149.7849.8049.0549.3149.312,952,400
Sep 13, 202149.4049.7049.1649.4849.483,264,000
Sep 10, 202149.0049.0448.6748.8048.803,994,500
Sep 09, 202147.8248.8747.4547.7547.757,491,000
Sep 08, 202148.8848.8948.3248.5948.594,176,500
Sep 07, 202147.9348.3747.7348.0448.043,771,400
Sep 03, 202148.9749.2648.6048.6648.665,343,600
Sep 02, 202149.0149.5248.9348.9548.956,151,400
Sep 01, 202147.3648.2447.2047.9347.938,122,400
Aug 31, 202148.1848.4947.9648.0448.044,069,700
Aug 30, 202148.1548.5947.8648.4048.403,661,500
Aug 27, 202148.0248.2847.9248.1548.154,106,900
Aug 26, 202147.2447.8046.9547.4847.484,904,400
Aug 25, 202147.3348.0047.1047.8147.814,801,300
Aug 24, 202146.6747.4746.6147.3747.374,881,900
Aug 23, 202145.3546.1845.3445.8545.854,578,600
Aug 20, 202143.9044.3143.4243.4343.434,593,700
Aug 19, 202144.2944.8943.8044.7744.776,017,300
Aug 18, 202146.7346.8445.2945.4045.405,795,500
Aug 17, 202146.6647.2046.3346.5846.583,086,100
Aug 16, 202146.3847.2845.9447.0447.044,733,700
Aug 13, 202148.1148.2347.3247.4347.433,401,700
Aug 12, 202148.1648.3547.7248.1048.102,808,600
Aug 11, 202147.2048.3446.9148.3048.305,227,000
Aug 10, 202146.9748.0146.9347.6847.684,148,700
Aug 09, 202146.4746.7045.8546.6046.605,248,000
Aug 06, 202148.4248.5147.3547.5747.575,244,500
Aug 05, 202147.3448.1647.3448.1048.103,124,300
Aug 04, 202147.5448.1447.1847.2047.206,803,000
Aug 03, 202148.1148.9347.8748.8548.858,234,700
Aug 02, 202150.3550.4348.6349.1849.185,876,500
Jul 30, 202150.7051.0250.4450.6650.663,604,800
Jul 29, 202150.1850.6950.0750.6450.642,657,900
Jul 28, 202149.6349.9749.4549.7249.723,104,400
Jul 27, 202149.5849.7149.0449.4749.472,654,800
Jul 26, 202149.2649.7149.0149.6749.672,857,400
Jul 23, 202149.2549.5349.0349.4749.472,741,300
Jul 22, 202148.6849.4248.3449.1749.174,516,700
Jul 21, 202147.3648.4647.3648.2748.276,502,600
Jul 20, 202145.6446.6145.0246.5146.514,781,100
Jul 19, 202147.6247.6445.3545.8445.848,948,900
Jul 16, 202149.4049.5648.3849.1449.144,517,900
Jul 15, 202149.1349.7548.9949.0449.043,927,600
Jul 14, 202151.1351.1849.2849.7049.706,735,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement