USO - United States Oil Fund, LP

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201912.9913.0512.6912.7412.7425,696,317
May 21, 201913.1113.1713.0513.1313.1314,675,800
May 20, 201913.1213.2213.0313.1513.1521,460,900
May 17, 201913.1613.2613.0313.0813.0823,587,700
May 16, 201913.1013.2413.0813.1413.1419,661,900
May 15, 201912.7713.0112.7612.9712.9722,020,300
May 14, 201912.8412.9512.8112.8712.8720,288,200
May 13, 201913.1413.1912.6412.6812.6838,790,700
May 10, 201912.8012.9312.7912.8412.8418,828,900
May 09, 201912.8212.8712.6812.8112.8119,192,100
May 08, 201912.7812.9812.7512.8912.8923,150,000
May 07, 201912.7812.8512.6312.7312.7329,944,900
May 06, 201912.7913.1112.7913.0713.0737,932,000
May 03, 201912.8713.0112.8512.8712.8726,193,800
May 02, 201912.9212.9412.6912.8212.8242,308,900
May 01, 201913.2813.3113.0613.2213.2225,771,500
Apr 30, 201913.3513.3613.1813.2913.2916,771,400
Apr 29, 201913.1513.2513.0513.2313.2323,410,200
Apr 26, 201913.3813.3912.9613.0913.0942,154,100
Apr 25, 201913.6913.7313.5013.5313.5317,562,500
Apr 24, 201913.8113.8213.6613.6813.6815,033,500
Apr 23, 201913.7213.8613.7113.7913.7918,523,400
Apr 22, 201913.6113.7213.6013.6713.6720,381,700
Apr 18, 201913.3013.3413.2313.3213.3212,393,100
Apr 17, 201913.3813.3913.2613.2813.2815,459,700
Apr 16, 201913.2313.3813.1313.3713.3713,449,300
Apr 15, 201913.2313.2913.1413.2413.2415,836,500
Apr 12, 201913.3613.4013.2813.3013.3018,541,000
Apr 11, 201913.3413.3813.1813.2713.2718,878,000
Apr 10, 201913.3813.4613.3313.4113.4116,866,100
Apr 09, 201913.3513.3813.2413.3313.3327,393,800
Apr 08, 201913.2313.4113.2313.4013.4023,859,500
Apr 05, 201912.9813.1712.9713.1513.1518,759,300
Apr 04, 201912.9813.0412.8612.9212.9217,376,800
Apr 03, 201913.0013.0612.9012.9912.9924,302,000
Apr 02, 201912.8813.0412.8513.0113.0123,211,400
Apr 01, 201912.6212.8312.5812.8212.8222,855,500
Mar 29, 201912.5612.5612.4212.5012.5017,631,500
Mar 28, 201912.1512.3512.1412.3512.3520,701,100
Mar 27, 201912.4912.5112.2212.3412.3419,128,800
Mar 26, 201912.4912.5412.4012.4712.4716,381,000
Mar 25, 201912.1812.3312.0812.2512.2519,662,700
Mar 22, 201912.3012.3212.1112.2312.2322,739,900
Mar 21, 201912.4812.5512.3912.4412.4414,933,600
Mar 20, 201912.2712.5212.2512.5012.5019,568,800
Mar 19, 201912.3812.4112.2412.2812.2815,588,100
Mar 18, 201912.2312.3712.2112.3112.3118,439,500
Mar 15, 201912.0812.2412.0612.2012.2016,246,200
Mar 14, 201912.2212.2712.1412.2212.2221,184,600
Mar 13, 201912.0512.2112.0312.1912.1929,013,600
Mar 12, 201911.9412.0211.8511.8911.8916,419,500
Mar 11, 201911.8711.9011.7711.8611.8622,496,000
Mar 08, 201911.5111.7411.3911.7311.7329,557,500
Mar 07, 201911.8311.8611.7511.8111.8117,750,000
Mar 06, 201911.7111.7911.5811.7511.7525,801,900
Mar 05, 201911.9111.9311.7611.8211.8220,721,700
Mar 04, 201911.8411.9111.6811.8011.8022,033,600
Mar 01, 201911.9512.0311.6111.6611.6631,673,600
Feb 28, 201911.9211.9911.8511.9511.9514,269,100
Feb 27, 201911.8311.9911.7611.8911.8921,507,800
Feb 26, 201911.6111.7011.5411.6311.6319,945,800
Feb 25, 201911.7311.7711.5011.5711.5728,525,200
Feb 22, 201912.0012.0611.9311.9511.9513,080,900
Feb 21, 201911.8911.9411.8311.8811.8813,234,700
Feb 20, 201911.7312.0211.7211.9311.9317,007,300
Feb 19, 201911.6411.8011.6311.7811.7821,093,600
Feb 15, 201911.6111.7311.5711.7111.7118,769,400
Feb 14, 201911.2711.4811.1711.4811.4827,164,200
Feb 13, 201911.3011.4711.2911.3411.3420,781,800
Feb 12, 201911.3211.3411.1311.1611.1617,871,100
Feb 11, 201910.8411.0610.7711.0111.0123,566,900
Feb 08, 201911.1011.1310.9711.0811.0813,876,700
Feb 07, 201911.2611.2910.8811.0711.0722,222,600
Feb 06, 201911.2111.4111.1311.3211.3219,192,800
Feb 05, 201911.2811.4711.2311.2911.2921,945,300
Feb 04, 201911.3811.5211.2011.5011.5019,827,800
Feb 01, 201911.4011.6911.3911.6311.6318,899,800
Jan 31, 201911.5011.6311.2611.3511.3527,546,800
Jan 30, 201911.3411.5411.2911.4011.4020,660,000
Jan 29, 201911.1211.3311.1211.1611.1622,782,600
Jan 28, 201910.9410.9710.7810.9510.9528,911,300
Jan 25, 201911.2011.3011.1611.2511.2517,767,800
Jan 24, 201911.0611.2311.0311.1711.1721,986,900
Jan 23, 201911.1711.1910.8911.0511.0529,044,800
Jan 22, 201911.0911.1610.9311.1211.1236,777,400
Jan 18, 201911.1211.3711.0411.3111.3140,840,200
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, 20199.9910.019.659.959.9532,207,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...