USO - United States Oil Fund, LP

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201912.1312.4912.1212.3212.3220,641,145
Dec 05, 201912.3112.3512.1512.1912.1923,796,600
Dec 04, 201912.0612.2512.0512.1912.1929,362,700
Dec 03, 201911.6711.8611.5911.7611.7623,235,700
Dec 02, 201911.7811.8111.6211.6711.6713,929,500
Nov 29, 201911.9311.9411.5411.6211.6226,762,300
Nov 27, 201912.1612.2212.0212.1412.1415,076,800
Nov 26, 201912.1712.2312.0812.1912.1916,453,400
Nov 25, 201912.0312.1411.9712.1112.1118,793,500
Nov 22, 201912.2012.2112.0112.1112.1117,898,300
Nov 21, 201912.0612.2512.0412.2012.2026,991,000
Nov 20, 201911.6811.9811.6211.9011.9038,347,100
Nov 19, 201911.7111.7411.5211.5711.5728,831,500
Nov 18, 201911.9812.0111.8311.9011.9025,071,700
Nov 15, 201911.8712.1311.8712.0812.0817,641,400
Nov 14, 201912.0412.0611.8511.9111.9120,375,700
Nov 13, 201911.8012.0211.8011.9611.9622,444,800
Nov 12, 201911.9612.0211.8111.8711.8717,394,400
Nov 11, 201911.7911.9811.7711.8911.8917,791,800
Nov 08, 201911.7312.0011.6411.9911.9924,063,200
Nov 07, 201911.9812.0811.8611.8811.8826,066,800
Nov 06, 201911.9612.0811.7211.8111.8134,027,100
Nov 05, 201911.9212.0111.9111.9311.9316,771,100
Nov 04, 201911.9311.9911.7811.8111.8124,344,400
Nov 01, 201911.4511.7611.4411.6911.6926,235,800
Oct 31, 201911.3911.4011.2111.3011.3022,113,000
Oct 30, 201911.5711.5711.3611.4711.4723,960,800
Oct 29, 201911.4411.6711.4211.5811.5817,586,000
Oct 28, 201911.8411.8811.6011.6511.6518,973,100
Oct 25, 201911.7111.8411.6111.8311.8316,512,800
Oct 24, 201911.7011.7911.6811.7311.7316,134,800
Oct 23, 201911.2811.7011.2711.6511.6525,746,300
Oct 22, 201911.3111.4411.2411.3411.3422,071,800
Oct 21, 201911.0511.2211.0411.2111.2117,579,600
Oct 18, 201911.3411.3911.1511.2211.2219,961,000
Oct 17, 201911.0711.3111.0111.2811.2817,582,000
Oct 16, 201911.0111.2311.0111.1411.1420,282,600
Oct 15, 201911.1511.2311.0111.0611.0624,905,900
Oct 14, 201911.1611.2211.0311.1811.1823,710,900
Oct 11, 201911.2411.4611.2411.4211.4236,778,600
Oct 10, 201911.1111.2211.0511.1911.1921,070,900
Oct 09, 201911.1811.2110.9310.9910.9923,799,400
Oct 08, 201910.8711.0210.8210.8910.8924,391,300
Oct 07, 201911.1411.2810.9811.0411.0420,082,200
Oct 04, 201911.0711.1410.8611.0411.0427,946,700
Oct 03, 201910.8310.9810.6410.9310.9329,361,000
Oct 02, 201911.2011.2010.8910.9810.9828,385,200
Oct 01, 201911.3911.4311.0711.1911.1926,259,300
Sep 30, 201911.5111.6011.2611.3411.3425,184,100
Sep 27, 201911.5711.8411.5511.6611.6625,720,400
Sep 26, 201911.6811.8211.5611.8011.8020,969,800
Sep 25, 201911.6611.8211.6011.8011.8021,599,400
Sep 24, 201912.1212.1511.8611.9011.9029,414,300
Sep 23, 201912.1412.2412.0412.2112.2120,463,500
Sep 20, 201912.2312.3212.0812.2012.2024,076,900
Sep 19, 201912.2212.2912.1112.1912.1930,330,900
Sep 18, 201912.1312.2712.0112.1012.1034,544,100
Sep 17, 201912.9312.9312.1512.2912.2998,631,100
Sep 16, 201912.4913.1612.4512.8312.8381,020,000
Sep 13, 201911.4911.5311.3811.4411.4414,074,400
Sep 12, 201911.3211.5211.2811.4711.4735,739,200
Sep 11, 201911.9912.0511.5811.6811.6838,325,400
Sep 10, 201912.1112.2311.9011.9811.9825,565,600
Sep 09, 201911.9212.1011.9012.0812.0823,403,000
Sep 06, 201911.4611.8511.4111.7711.7722,340,200
Sep 05, 201911.8012.0111.6511.7011.7027,286,500
Sep 04, 201911.5311.7711.5211.7111.7129,123,800
Sep 03, 201911.0911.2710.9911.2211.2228,065,100
Aug 30, 201911.7411.7611.3511.4611.4630,548,700
Aug 29, 201911.6511.8311.6511.7811.7822,765,400
Aug 28, 201911.7211.7911.5511.6411.6430,389,800
Aug 27, 201911.2411.4611.1711.4211.4224,561,400
Aug 26, 201911.4411.4911.1411.1811.1826,066,500
Aug 23, 201911.2311.3911.0811.1911.1934,055,900
Aug 22, 201911.6611.7011.4111.5311.5321,790,400
Aug 21, 201911.8411.8711.5511.6111.6124,096,400
Aug 20, 201911.5911.7411.4711.6311.6324,638,400
Aug 19, 201911.6011.7111.5011.6611.6624,390,300
Aug 16, 201911.3811.4411.2811.4011.4023,472,500
Aug 15, 201911.3011.4211.2211.3511.3529,894,200
Aug 14, 201911.4611.5211.2311.4411.4441,846,300
Aug 13, 201911.3311.9311.3111.8711.8747,692,300
Aug 12, 201911.3711.4411.2611.3611.3624,138,800
Aug 09, 201911.2211.3811.2011.2811.2828,973,800
Aug 08, 201910.8610.9910.7910.9610.9623,546,600
Aug 07, 201910.8110.8910.4910.8410.8454,104,200
Aug 06, 201911.4311.4411.0911.1411.1430,273,900
Aug 05, 201911.3111.5411.2911.3711.3747,151,800
Aug 02, 201911.5911.6011.4411.4811.4837,578,000
Aug 01, 201911.8711.8811.1211.3111.3157,634,600
Jul 31, 201912.1512.2012.0012.0412.0427,900,100
Jul 30, 201911.8412.1011.8212.0812.0821,740,000
Jul 29, 201911.7711.8411.5911.8211.8222,699,600
Jul 26, 201911.6411.7111.5511.6511.6517,256,400
Jul 25, 201911.7311.7711.5811.6011.6019,892,200
Jul 24, 201911.8111.9511.4711.5911.5934,924,000
Jul 23, 201911.6811.8211.5911.8111.8117,881,000
Jul 22, 201911.6211.7111.5811.6811.6823,995,700
Jul 19, 201911.5711.6911.4311.6711.6725,108,300
Jul 18, 201911.7911.8011.3711.5611.5638,592,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...