USOU - United States 3x Oil Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201939.2639.6038.7039.5439.5426,907
Apr 17, 201939.9640.1039.0239.1139.1186,000
Apr 16, 201938.6439.9638.1039.9539.9542,800
Apr 15, 201938.7239.1437.8538.7438.7435,000
Apr 12, 201939.9740.1739.1939.3639.36102,000
Apr 11, 201939.7740.0738.3539.0139.0197,500
Apr 10, 201940.1540.7739.7040.3940.3986,900
Apr 09, 201939.9140.0638.9739.5739.5751,900
Apr 08, 201938.9240.3338.9240.3240.3265,000
Apr 05, 201936.9238.2836.7138.2338.2352,600
Apr 04, 201936.7437.2335.8336.1836.1848,100
Apr 03, 201937.0037.3136.1336.8136.8169,600
Apr 02, 201935.9037.2735.7637.0637.0679,100
Apr 01, 201933.8635.4233.5335.3735.3744,000
Mar 29, 201933.3333.3732.4332.9632.9685,900
Mar 28, 201930.2031.7030.2031.6731.6737,900
Mar 27, 201932.8532.9830.8031.7031.7071,400
Mar 26, 201932.8333.1832.2632.7032.7066,600
Mar 25, 201930.5531.5729.9231.0131.0166,300
Mar 22, 201931.5531.5529.9630.9730.97150,100
Mar 21, 201932.8633.3332.2232.4932.4941,200
Mar 20, 201931.2833.0631.1732.9032.90116,600
Mar 19, 201932.1932.3731.0131.3031.3057,600
Mar 18, 201930.9831.9930.8131.5831.5874,600
Mar 15, 201929.9531.0029.8130.7730.7731,100
Mar 14, 201930.9131.2630.3130.8630.8652,200
Mar 13, 201929.6030.8129.0030.6630.66123,100
Mar 12, 201928.9129.4528.3428.5328.5377,800
Mar 11, 201928.3628.5827.7128.3828.3854,600
Mar 08, 201925.8527.4425.0627.3727.37120,900
Mar 07, 201928.2728.3527.6928.0528.0536,300
Mar 06, 201927.3227.7226.4127.6127.61115,600
Mar 05, 201928.7828.8927.7328.0928.0966,500
Mar 04, 201928.2528.7227.1728.0028.0098,500
Mar 01, 201929.4029.6126.6826.9726.97125,900
Feb 28, 201928.8929.4628.6229.1729.1732,900
Feb 27, 201928.3229.3627.9028.7928.7995,600
Feb 26, 201926.7527.3126.3826.9026.9064,300
Feb 25, 201927.6427.9126.0426.4726.47197,100
Feb 22, 201929.7330.0629.1129.2429.2483,800
Feb 21, 201928.9529.1928.4228.8028.8067,800
Feb 20, 201927.6429.7927.6429.1629.16124,100
Feb 19, 201927.1128.1627.0028.0728.07134,200
Feb 15, 201927.0027.7826.7227.7027.70164,400
Feb 14, 201924.6026.0224.1325.9425.9477,000
Feb 13, 201924.9025.9224.9025.2025.20122,800
Feb 12, 201925.0025.0523.8024.0024.00179,800
Feb 11, 201922.0423.2421.5823.0223.02121,500
Feb 08, 201923.5823.7622.9423.4623.4656,400
Feb 07, 201924.7424.8622.2223.4023.40184,500
Feb 06, 201924.3025.6123.9025.2425.24139,800
Feb 05, 201924.8226.0224.5824.8324.83219,600
Feb 04, 201925.5526.4224.2826.3126.31169,800
Feb 01, 201925.8727.6125.7027.2827.28144,400
Jan 31, 201926.3727.2424.8225.4025.40156,900
Jan 30, 201925.3526.5825.2025.7525.75342,300
Jan 29, 201924.0025.1824.0024.2424.24342,500
Jan 28, 201922.8623.0021.8022.9422.94161,300
Jan 25, 201924.6825.2924.3724.9124.9168,100
Jan 24, 201923.6624.7023.5824.3724.3770,300
Jan 23, 201924.4924.5522.6523.6123.6166,900
Jan 22, 201923.9224.3022.8024.1224.12128,800
Jan 18, 201924.2225.7323.8225.4525.45172,600
Jan 17, 201922.7124.0021.8723.5723.5756,500
Jan 16, 201923.2023.8522.4423.7723.7784,400
Jan 15, 201922.3723.5722.3723.3823.38271,500
Jan 14, 201922.3323.0021.4021.6121.61381,400
Jan 11, 201923.4623.6422.3322.9822.98105,200
Jan 10, 201922.9024.4122.7124.2024.20148,200
Jan 09, 201922.4524.0821.8123.8923.89497,800
Jan 08, 201920.2720.9419.9620.6520.65149,900
Jan 07, 201919.4520.7119.2519.4519.45237,900
Jan 04, 201918.8119.9718.2318.9018.90285,200
Jan 03, 201917.8317.9516.2117.6417.64136,800
Jan 02, 201915.0518.2814.7717.1717.17211,100
Dec 31, 201816.0116.3615.1916.3016.30115,000
Dec 28, 201815.7316.0415.0015.5115.51183,300
Dec 27, 201816.0316.3614.9316.1116.11125,500
Dec 26, 201814.5417.6614.5117.5917.59325,100
Dec 24, 201816.0416.1215.0115.1015.10410,700
Dec 21, 201816.7817.5216.2916.6216.62105,200
Dec 20, 201817.8318.6116.8817.2917.29162,600
Dec 19, 201818.7920.0018.5718.9218.9292,400
Dec 18, 201821.8221.8217.6117.8617.86368,500
Dec 17, 201824.9325.1422.0122.0522.0593,700
Dec 14, 201826.3626.4224.3624.5824.5879,300
Dec 13, 201824.1027.7123.9927.2927.2964,200
Dec 12, 201826.4726.7324.5324.6524.6541,200
Dec 11, 201826.1226.5424.9125.5525.5563,000
Dec 10, 201825.0926.0824.0024.2524.2595,000
Dec 07, 201828.5329.2026.6526.7326.73103,800
Dec 06, 201824.9226.0723.3425.6725.67146,900
Dec 04, 201828.0028.6927.2527.5727.5754,400
Dec 03, 201828.1028.1526.5028.0628.06128,600
Nov 30, 201824.0025.8022.9524.5224.52118,300
Nov 29, 201825.7926.5024.7525.4725.4779,000
Nov 28, 201825.6126.5023.6024.2024.20108,000
Nov 27, 201826.3526.9223.9026.1626.1647,700
Nov 26, 201826.5426.9025.7926.2926.2940,400
Nov 23, 201826.6226.6224.9725.5625.5694,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...