USOU - United States 3x Oil Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201920.8022.4220.6921.7921.79129,467
Jun 17, 201920.0520.5019.5519.9019.9057,300
Jun 14, 201920.4021.0520.2020.5620.5661,000
Jun 13, 201921.3121.3120.0020.1820.18251,900
Jun 12, 201920.3720.4318.7618.9418.94244,000
Jun 11, 201922.2422.2421.3021.6121.61138,400
Jun 10, 201922.4523.1021.3521.6521.6592,600
Jun 07, 201920.9222.7820.8722.4522.4598,600
Jun 06, 201919.6321.6019.3021.5121.51156,300
Jun 05, 201921.3421.3418.5119.8519.85229,300
Jun 04, 201921.6322.2820.9822.1222.1292,000
Jun 03, 201923.0123.1020.9521.1621.16115,500
May 31, 201924.2024.6421.4821.7021.70300,500
May 30, 201929.9930.0326.0026.2226.22160,100
May 29, 201928.2129.8226.7529.8229.82133,000
May 28, 201930.5930.5929.6329.7029.7071,600
May 24, 201929.6229.7327.6829.7029.70134,800
May 23, 201931.0131.0127.3828.6428.64175,100
May 22, 201936.0136.3633.5733.9033.9095,100
May 21, 201937.0437.4936.6737.2137.2121,500
May 20, 201936.9037.9436.5637.4437.4430,400
May 17, 201937.5938.5036.5336.8136.8143,500
May 16, 201936.9738.1236.9037.4237.4260,400
May 15, 201934.4236.1834.3836.0236.0269,900
May 14, 201934.9935.7334.7335.0735.0749,900
May 13, 201937.3237.8033.2933.6233.62167,600
May 10, 201934.6135.5834.6034.9034.9039,800
May 09, 201934.8035.1033.8734.8034.8073,500
May 08, 201934.5136.0834.2435.3735.3761,700
May 07, 201934.5935.0833.3134.2134.2167,300
May 06, 201934.7137.1134.6336.9336.9342,100
May 03, 201935.3636.4035.2535.2635.2627,300
May 02, 201935.6035.7733.6634.8534.85116,400
May 01, 201938.8639.0436.9738.4238.4263,500
Apr 30, 201939.4339.5538.0039.0139.0195,800
Apr 29, 201937.7938.6136.9738.5238.5254,400
Apr 26, 201939.8739.8736.0337.2037.20160,700
Apr 25, 201942.7743.0641.1041.1641.1651,100
Apr 24, 201943.8943.9642.5042.6842.6875,800
Apr 23, 201943.0144.2042.9243.7443.74127,700
Apr 22, 201942.1743.0242.0642.6042.60141,400
Apr 18, 201939.2639.6038.7039.5439.5431,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...