USO - United States Oil Fund, LP

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201813.6913.7613.5513.7113.7112,928,094
Apr 24, 201813.8514.0013.6313.6813.6820,054,100
Apr 23, 201813.6113.9413.5513.9213.9216,592,800
Apr 20, 201813.6613.8413.6213.7513.7511,831,000
Apr 19, 201813.9514.0013.7213.7713.7717,428,400
Apr 18, 201813.7013.9013.6413.8813.8826,579,100
Apr 17, 201813.2713.4413.2413.4113.4113,155,100
Apr 16, 201813.4913.5013.3413.3813.3814,024,600
Apr 13, 201813.5513.6413.5013.5513.5514,162,800
Apr 12, 201813.4013.5413.3013.5213.5214,872,000
Apr 11, 201813.3013.5913.2513.4513.4524,684,500
Apr 10, 201813.0213.2713.0213.2513.2523,747,600
Apr 09, 201812.6912.8312.6712.7712.7712,814,100
Apr 06, 201812.8012.8512.4712.5112.5125,180,100
Apr 05, 201812.8212.9412.7412.8312.8317,246,300
Apr 04, 201812.5512.8312.5212.8212.8220,310,800
Apr 03, 201812.7812.8612.7212.8112.819,174,600
Apr 02, 201812.9812.9812.7012.7412.7419,311,400
Mar 29, 201812.9913.1612.9413.0913.0916,318,400
Mar 28, 201813.0213.1312.8513.0413.0418,983,200
Mar 27, 201813.2813.2913.0413.0813.0820,617,300
Mar 26, 201813.2313.2813.1213.2113.2124,974,700
Mar 23, 201813.0913.3013.0813.2813.2818,159,100
Mar 22, 201813.0113.0512.9312.9512.9515,731,600
Mar 21, 201812.9613.2112.9313.1813.1823,088,200
Mar 20, 201812.7612.9012.7112.8112.8118,254,700
Mar 19, 201812.5712.5812.3912.5512.5522,842,900
Mar 16, 201812.3512.6212.3212.5512.5527,880,700
Mar 15, 201812.3512.4212.2912.3412.3411,738,900
Mar 14, 201812.2812.3412.1412.2812.2818,557,000
Mar 13, 201812.3112.5012.1512.2412.2424,193,900
Mar 12, 201812.4112.4412.2212.3712.3717,481,100
Mar 09, 201812.2712.5012.2612.4712.4719,384,800
Mar 08, 201812.3212.3312.0812.1512.1523,049,800
Mar 07, 201812.4812.5912.1912.3512.3524,957,700
Mar 06, 201812.6212.6412.5112.5712.5718,055,900
Mar 05, 201812.3312.6312.3212.5912.5919,666,800
Mar 02, 201812.2212.3712.1012.3712.3718,037,700
Mar 01, 201812.2612.3812.1112.3512.3525,910,900
Feb 28, 201812.7112.7612.3412.3712.3727,806,400
Feb 27, 201812.8412.8512.6112.6512.6517,031,600
Feb 26, 201812.7312.9212.6812.8612.8613,987,400
Feb 23, 201812.6112.8212.6012.7712.7718,401,000
Feb 22, 201812.4612.6912.3812.5912.5919,294,700
Feb 21, 201812.3312.4412.2812.2912.2911,380,400
Feb 20, 201812.4212.5612.3512.3912.3921,757,900
Feb 16, 201812.2712.4412.2212.3812.3817,782,500
Feb 15, 201812.0912.3611.9912.3312.3319,248,300
Feb 14, 201811.7312.2311.6912.1812.1835,759,100
Feb 13, 201811.7911.9311.7111.8711.8718,982,100
Feb 12, 201811.9812.1011.8711.8911.8916,312,100
Feb 09, 201812.1112.1411.6511.8611.8643,183,100
Feb 08, 201812.4212.4412.0812.0912.0927,259,500
Feb 07, 201812.7212.8112.2812.3712.3736,909,300
Feb 06, 201812.7012.8812.6712.7012.7023,636,300
Feb 05, 201813.0313.0712.7312.7712.7730,728,600
Feb 02, 201813.1213.1712.9213.0413.0428,757,500
Feb 01, 201813.0813.2613.0313.2413.2420,074,200
Jan 31, 201812.9113.0112.7912.9812.9819,696,100
Jan 30, 201812.9412.9512.8412.9012.9034,429,400
Jan 29, 201813.1113.1513.0113.1113.1115,828,900
Jan 26, 201813.1113.2913.1013.2413.2431,775,900
Jan 25, 201813.2813.3013.0313.0613.0616,774,400
Jan 24, 201812.9413.2312.9113.2213.2226,137,800
Jan 23, 201812.8412.9912.8312.9712.9716,617,900
Jan 22, 201812.6812.8412.6312.7812.7814,929,800
Jan 19, 201812.6812.7412.6112.7212.7217,345,400
Jan 18, 201812.7512.8512.7012.7612.7616,605,700
Jan 17, 201812.7312.8412.7112.7812.7815,944,100
Jan 16, 201812.8112.8612.6812.7612.7618,222,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...