USO - United States Oil

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201911.8311.8611.7511.8111.8117,770,200
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, 20199.9910.019.659.959.9532,219,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...