USO - United States Oil

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201813.9613.9813.8113.8313.8310,723,600
Aug 20, 201813.6913.8013.6613.7613.7617,522,400
Aug 17, 201813.8113.8213.6113.6913.6920,418,900
Aug 16, 201813.5713.6513.5213.6313.6318,469,000
Aug 15, 201813.7813.7913.4413.5113.5147,568,300
Aug 14, 201814.2214.2313.8913.9913.9918,942,300
Aug 13, 201814.0114.0513.6814.0114.0127,380,100
Aug 10, 201814.0114.1213.9914.0814.0818,042,000
Aug 09, 201813.9714.0313.8713.8813.8816,144,000
Aug 08, 201814.1914.1913.8013.9013.9028,879,800
Aug 07, 201814.4314.4814.3414.3614.3613,378,800
Aug 06, 201814.4014.5414.3014.3114.3120,448,200
Aug 03, 201814.3114.3514.1114.2714.2716,502,400
Aug 02, 201814.0114.4213.9814.3614.3617,357,300
Aug 01, 201814.0914.2213.9914.0914.0918,113,800
Jul 31, 201814.3814.4014.2414.2814.2816,243,900
Jul 30, 201814.5914.6414.5214.5414.5417,240,300
Jul 27, 201814.4514.5014.1914.3214.3215,063,300
Jul 26, 201814.3414.5414.3414.4714.4715,826,300
Jul 25, 201814.2814.4814.1714.4214.4221,492,300
Jul 24, 201814.1114.3514.1114.2314.2319,964,500
Jul 23, 201814.3214.4014.0514.0914.0923,496,000
Jul 20, 201814.1814.2314.0714.1514.1522,809,500
Jul 19, 201814.0814.2914.0314.1314.1322,130,300
Jul 18, 201813.8514.1113.7814.1014.1022,275,400
Jul 17, 201813.8414.0513.7613.9513.9554,456,500
Jul 16, 201814.2014.2313.8613.9413.9431,202,200
Jul 13, 201814.4214.6614.4014.4714.4719,184,300
Jul 12, 201814.3814.4514.1414.3914.3923,510,400
Jul 11, 201814.8815.0314.2214.3114.3138,408,300
Jul 10, 201815.1115.1714.9815.0715.0715,415,200
Jul 09, 201814.9715.0314.8115.0315.0312,898,200
Jul 06, 201814.6714.9814.6614.9614.9618,943,600
Jul 05, 201815.0015.0514.7014.7814.7821,897,200
Jul 03, 201815.1915.2514.7314.9214.9221,090,900
Jul 02, 201815.0015.0614.8714.9614.9621,536,200
Jun 29, 201814.9315.0814.9215.0615.0621,610,000
Jun 28, 201814.7314.9914.6914.8614.8631,061,500
Jun 27, 201814.4914.8014.4814.6514.6534,440,900
Jun 26, 201813.9114.3113.7914.2714.2733,644,300
Jun 25, 201814.0114.0513.7313.7713.7724,799,600
Jun 22, 201813.7114.0313.5914.0214.0232,875,800
Jun 21, 201813.1413.4113.1213.3113.3117,963,000
Jun 20, 201813.3213.4413.1513.2813.2820,321,900
Jun 19, 201813.1013.2113.0113.1413.1415,998,200
Jun 18, 201813.1713.3313.1213.2913.2917,784,900
Jun 15, 201813.4413.4413.0413.0513.0527,494,500
Jun 14, 201813.5513.5613.4013.5213.5213,338,000
Jun 13, 201813.3513.5213.3313.4713.4717,456,900
Jun 12, 201813.3413.4913.3313.4013.4019,473,300
Jun 11, 201813.1713.4213.1513.3613.3614,690,600
Jun 08, 201813.3113.3913.1813.2713.2715,834,100
Jun 07, 201813.2113.3613.2013.3513.3514,214,600
Jun 06, 201813.1913.2513.0013.1613.1616,929,700
Jun 05, 201813.0313.2613.0013.2213.2222,309,300
Jun 04, 201813.3013.3313.0613.1213.1219,788,100
Jun 01, 201813.4113.5213.2513.2513.2522,567,400
May 31, 201813.5813.7913.4613.5513.5524,246,000
May 30, 201813.5813.8513.5813.8313.8324,120,900
May 29, 201813.5713.6013.3313.5113.5126,292,600
May 25, 201813.9313.9313.6513.6813.6840,562,400
May 24, 201814.2914.4014.2714.2914.2915,440,000
May 23, 201814.5314.5814.3914.5114.5115,083,600
May 22, 201814.6514.7414.5514.5614.5619,676,000
May 21, 201814.4814.6714.4714.6714.6713,455,100
May 18, 201814.4414.5014.3714.4314.4312,458,100
May 17, 201814.5414.6314.4014.4914.4917,198,900
May 16, 201814.3414.4814.3014.4614.4613,464,200
May 15, 201814.3714.4414.2514.4014.4017,895,700
May 14, 201814.3014.4014.2914.3814.3816,266,500
May 11, 201814.3714.4314.2414.2514.2514,070,000
May 10, 201814.3814.4414.2514.4114.4115,627,100
May 09, 201814.2714.4114.2614.3714.3719,482,500
May 08, 201814.1814.2213.6614.0614.0652,862,500
May 07, 201814.1914.3014.0314.1014.1028,789,200
May 04, 201813.8314.1313.8314.0914.0918,774,100
May 03, 201813.6313.8513.5813.8213.8212,158,000
May 02, 201813.5613.7613.5113.6713.6713,823,000
May 01, 201813.6913.7013.5013.6113.6116,092,100
Apr 30, 201813.6214.0013.6013.8013.8028,937,300
Apr 27, 201813.6813.8013.6713.7313.7312,811,800
Apr 26, 201813.8313.8413.6713.7713.7717,213,700
Apr 25, 201813.6913.7613.5513.7213.7213,658,500
Apr 24, 201813.8514.0013.6313.6813.6820,080,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...